Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 67.350 | 67.350 | 67.350 | 67.350 | 6,735.00 | 0 |
| 2023-02-08 | 67.260 | 67.260 | 67.254 | 67.254 | 6,725.40 | 0 |
| 2023-02-07 | 77.700 | 77.700 | 66.420 | 66.420 | 6,642.00 | 0 |
| 2023-02-06 | 80.340 | 81.300 | 80.256 | 81.000 | 8,100.00 | 1 |
| 2023-02-03 | 77.550 | 77.550 | 77.463 | 77.463 | 7,746.30 | 0 |
| 2023-02-01 | 81.450 | 81.450 | 80.220 | 80.238 | 8,023.80 | 0 |
| 2023-01-31 | 66.042 | 83.100 | 66.042 | 81.642 | 8,164.20 | 1 |
| 2023-01-30 | 59.550 | 69.300 | 59.550 | 61.800 | 6,180.00 | 1 |
| 2023-01-27 | 46.650 | 46.650 | 46.650 | 46.650 | 4,665.00 | 0 |
| 2023-01-19 | 51.042 | 51.564 | 51.042 | 51.564 | 5,156.40 | 0 |
| 2023-01-18 | 53.763 | 54.900 | 53.763 | 54.858 | 5,485.80 | 0 |
| 2023-01-17 | 50.700 | 50.700 | 49.800 | 49.800 | 4,980.00 | 0 |
| 2023-01-13 | 58.290 | 58.290 | 56.700 | 56.700 | 5,670.00 | 0 |
| 2023-01-12 | 48.450 | 48.450 | 48.450 | 48.450 | 4,845.00 | 0 |
| 2023-01-10 | 41.100 | 41.100 | 41.100 | 41.100 | 4,110.00 | 0 |
| 2023-01-09 | 38.850 | 40.350 | 38.850 | 40.350 | 4,035.00 | 0 |
| 2023-01-06 | 34.350 | 34.350 | 34.320 | 34.320 | 3,432.00 | 0 |
| 2022-11-28 | 63.903 | 63.903 | 63.903 | 63.903 | 6,390.30 | 0 |
| 2022-11-21 | 65.760 | 65.760 | 65.760 | 65.760 | 6,576.00 | 1 |
| 2022-11-04 | 73.563 | 73.563 | 73.563 | 73.563 | 7,356.30 | 0 |
| 2022-11-02 | 79.032 | 79.032 | 79.032 | 79.032 | 7,903.20 | 1 |
| 2022-11-01 | 84.150 | 84.300 | 78.708 | 78.708 | 7,870.80 | 1 |
| 2022-10-10 | 79.500 | 79.500 | 79.500 | 79.500 | 7,950.00 | 0 |
| 2022-10-05 | 87.600 | 90.138 | 87.600 | 90.138 | 9,013.80 | 1 |
| 2022-10-03 | 93.450 | 93.660 | 93.108 | 93.108 | 9,310.80 | 1 |
| 2022-09-26 | 78.450 | 78.450 | 77.442 | 77.442 | 7,744.20 | 0 |
| 2022-09-16 | 98.400 | 98.400 | 98.400 | 98.400 | 9,840.00 | 0 |
| 2022-09-09 | 105.45 | 105.60 | 105.45 | 105.60 | 10,560.00 | 0 |
| 2022-09-06 | 98.760 | 98.760 | 98.760 | 98.760 | 9,876.00 | 0 |
| 2022-09-01 | 108.15 | 108.15 | 108.15 | 108.15 | 10,815.00 | 0 |
| 2022-08-19 | 102.60 | 102.60 | 102.60 | 102.60 | 10,260.00 | 0 |
| 2022-08-17 | 106.95 | 107.10 | 106.95 | 107.10 | 10,710.00 | 0 |
| 2022-08-10 | 150.25 | 150.25 | 150.25 | 150.25 | 15,024.60 | 0 |
| 2022-08-09 | 176.08 | 176.08 | 176.08 | 176.08 | 17,607.90 | 0 |
| 2022-08-08 | 152.73 | 152.73 | 151.99 | 151.99 | 15,198.60 | 0 |
| 2022-08-03 | 128.03 | 128.03 | 128.03 | 128.03 | 12,802.80 | 0 |
| 2022-07-27 | 104.32 | 104.32 | 104.32 | 104.32 | 10,431.60 | 0 |
| 2022-07-19 | 138.06 | 138.06 | 138.06 | 138.06 | 13,806.00 | 0 |
| 2022-07-14 | 119.40 | 119.78 | 119.40 | 119.78 | 11,978.40 | 2 |
| 2022-07-13 | 144.96 | 145.01 | 144.96 | 145.01 | 14,500.80 | 0 |
| 2022-07-12 | 131.71 | 131.71 | 131.71 | 131.71 | 13,171.20 | 0 |
| 2022-07-11 | 145.35 | 145.35 | 133.35 | 133.35 | 13,335.00 | 0 |
| 2022-07-08 | 100.50 | 118.20 | 100.50 | 118.20 | 11,820.00 | 0 |
| 2022-06-14 | 65.940 | 65.940 | 65.940 | 65.940 | 6,594.00 | 0 |
| 2022-06-13 | 67.950 | 68.010 | 67.950 | 68.010 | 6,801.00 | 0 |
| 2022-06-01 | 91.950 | 91.950 | 91.950 | 91.950 | 9,195.00 | 0 |
| 2022-05-13 | 64.737 | 64.737 | 64.737 | 64.737 | 6,473.70 | 0 |
| 2022-04-25 | 105.66 | 105.66 | 105.66 | 105.66 | 10,566.00 | 0 |
| 2022-04-12 | 128.55 | 128.55 | 128.55 | 128.55 | 12,855.00 | 0 |
| 2022-03-08 | 106.05 | 106.05 | 106.05 | 106.05 | 10,605.00 | 0 |
| 2022-02-23 | 119.74 | 119.74 | 116.49 | 116.49 | 11,649.00 | 0 |
| 2022-02-18 | 139.88 | 139.88 | 139.88 | 139.88 | 13,987.50 | 0 |
| 2022-02-16 | 147.90 | 149.10 | 147.90 | 149.10 | 14,910.00 | 0 |
| 2022-02-15 | 136.80 | 146.82 | 136.80 | 146.82 | 14,682.00 | 1 |
| 2022-02-04 | 122.40 | 122.40 | 122.40 | 122.40 | 12,240.00 | 0 |
| 2022-01-11 | 147.11 | 147.11 | 147.11 | 147.11 | 14,710.50 | 0 |
| 2021-12-01 | 241.11 | 243.90 | 241.11 | 243.90 | 24,390.00 | 0 |
| 2021-11-29 | 239.79 | 239.79 | 238.10 | 238.10 | 23,810.40 | 0 |
| 2021-11-26 | 216.71 | 227.35 | 216.71 | 227.35 | 22,734.60 | 0 |
| 2021-11-24 | 191.10 | 202.70 | 191.10 | 202.70 | 20,269.50 | 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.