Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 49.731 | 49.731 | 47.100 | 47.400 | 4,740.00 | 0 |
| 2023-06-02 | 53.550 | 53.550 | 53.550 | 53.550 | 5,355.00 | 0 |
| 2023-06-01 | 48.000 | 49.500 | 48.000 | 49.500 | 4,950.00 | 0 |
| 2023-05-31 | 54.300 | 54.300 | 52.740 | 52.740 | 5,274.00 | 0 |
| 2023-05-30 | 64.650 | 64.650 | 55.500 | 56.100 | 5,610.00 | 5 |
| 2023-05-26 | 62.400 | 63.936 | 62.346 | 63.936 | 6,393.60 | 0 |
| 2023-05-25 | 63.900 | 63.900 | 60.060 | 61.740 | 6,174.00 | 1 |
| 2023-05-23 | 62.700 | 63.600 | 61.200 | 62.550 | 6,255.00 | 1 |
| 2023-05-22 | 68.695 | 68.753 | 66.150 | 66.150 | 6,615.00 | 1 |
| 2023-05-19 | 64.050 | 67.449 | 64.050 | 67.449 | 6,744.93 | 2 |
| 2023-05-18 | 58.500 | 59.850 | 58.500 | 59.850 | 5,985.00 | 3 |
| 2023-05-17 | 60.600 | 60.600 | 60.600 | 60.600 | 6,060.00 | 0 |
| 2023-05-16 | 56.472 | 58.821 | 56.472 | 58.821 | 5,882.10 | 2 |
| 2023-05-15 | 57.300 | 57.300 | 57.300 | 57.300 | 5,730.00 | 0 |
| 2023-05-11 | 54.000 | 54.000 | 50.774 | 51.372 | 5,137.17 | 1 |
| 2023-05-10 | 57.300 | 57.300 | 57.300 | 57.300 | 5,730.00 | 0 |
| 2023-05-09 | 57.348 | 57.348 | 57.348 | 57.348 | 5,734.80 | 0 |
| 2023-05-04 | 51.150 | 51.150 | 49.800 | 50.700 | 5,070.00 | 1 |
| 2023-05-03 | 55.500 | 55.500 | 54.000 | 54.000 | 5,400.00 | 0 |
| 2023-05-02 | 56.400 | 56.400 | 53.940 | 54.300 | 5,430.00 | 1 |
| 2023-04-28 | 54.000 | 54.300 | 54.000 | 54.194 | 5,419.44 | 3 |
| 2023-04-25 | 51.462 | 55.560 | 50.142 | 55.500 | 5,550.00 | 1 |
| 2023-04-24 | 53.850 | 53.940 | 48.936 | 48.936 | 4,893.60 | 1 |
| 2023-04-21 | 49.500 | 49.500 | 48.600 | 48.600 | 4,860.00 | 0 |
| 2023-04-20 | 46.560 | 46.560 | 46.560 | 46.560 | 4,656.00 | 0 |
| 2023-04-18 | 44.358 | 44.358 | 42.900 | 42.900 | 4,290.00 | 1 |
| 2023-04-14 | 44.658 | 44.658 | 44.658 | 44.658 | 4,465.80 | 0 |
| 2023-04-13 | 44.964 | 47.700 | 44.964 | 47.700 | 4,770.00 | 2 |
| 2023-04-12 | 45.000 | 45.240 | 44.652 | 44.958 | 4,495.80 | 4 |
| 2023-04-11 | 52.182 | 52.182 | 52.182 | 52.182 | 5,218.20 | 0 |
| 2023-04-06 | 42.150 | 42.900 | 42.150 | 42.900 | 4,290.00 | 0 |
| 2023-04-05 | 45.054 | 45.054 | 43.464 | 43.464 | 4,346.40 | 1 |
| 2023-04-03 | 51.540 | 52.500 | 51.060 | 52.140 | 5,214.00 | 1 |
| 2023-03-31 | 50.100 | 52.182 | 50.100 | 50.958 | 5,095.80 | 1 |
| 2023-03-30 | 53.400 | 58.050 | 53.400 | 55.200 | 5,520.00 | 2 |
| 2023-03-29 | 43.500 | 47.070 | 43.500 | 46.845 | 4,684.50 | 6 |
| 2023-03-28 | 46.860 | 46.860 | 46.785 | 46.785 | 4,678.50 | 0 |
| 2023-03-27 | 47.400 | 47.400 | 47.400 | 47.400 | 4,740.00 | 0 |
| 2023-03-24 | 43.950 | 43.950 | 41.142 | 41.970 | 4,197.00 | 5 |
| 2023-03-23 | 51.270 | 51.270 | 48.927 | 48.927 | 4,892.70 | 0 |
| 2023-03-22 | 54.600 | 54.600 | 51.558 | 51.840 | 5,184.00 | 1 |
| 2023-03-21 | 56.400 | 56.400 | 56.400 | 56.400 | 5,640.00 | 0 |
| 2023-03-20 | 60.900 | 60.900 | 56.976 | 56.976 | 5,697.60 | 2 |
| 2023-03-17 | 56.700 | 61.149 | 56.700 | 61.149 | 6,114.90 | 2 |
| 2023-03-16 | 52.500 | 55.800 | 51.000 | 55.800 | 5,580.00 | 0 |
| 2023-03-15 | 55.800 | 55.800 | 52.842 | 52.842 | 5,284.20 | 1 |
| 2023-03-14 | 61.200 | 62.100 | 60.000 | 60.000 | 6,000.00 | 1 |
| 2023-03-13 | 64.050 | 64.140 | 60.000 | 60.000 | 6,000.00 | 1 |
| 2023-03-10 | 59.319 | 62.220 | 59.319 | 62.220 | 6,222.00 | 0 |
| 2023-03-09 | 58.596 | 58.596 | 58.596 | 58.596 | 5,859.60 | 0 |
| 2023-03-08 | 65.940 | 65.940 | 61.050 | 61.050 | 6,105.00 | 0 |
| 2023-03-07 | 68.700 | 69.000 | 65.400 | 67.200 | 6,720.00 | 1 |
| 2023-03-06 | 60.000 | 60.000 | 59.625 | 59.625 | 5,962.50 | 0 |
| 2023-03-03 | 55.560 | 58.200 | 55.560 | 58.200 | 5,820.00 | 0 |
| 2023-02-28 | 58.317 | 58.317 | 55.572 | 55.572 | 5,557.20 | 0 |
| 2023-02-27 | 62.550 | 62.550 | 60.231 | 60.252 | 6,025.20 | 0 |
| 2023-02-24 | 56.400 | 56.550 | 56.400 | 56.550 | 5,655.00 | 0 |
| 2023-02-16 | 63.600 | 63.600 | 63.444 | 63.450 | 6,345.00 | 0 |
| 2023-02-15 | 61.320 | 65.892 | 60.150 | 65.892 | 6,589.20 | 0 |
| 2023-02-10 | 61.164 | 61.164 | 58.842 | 58.842 | 5,884.20 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.