Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2.870 | 2.930 | 2.670 | 2.670 | 2.670 | 1,416 |
| 2026-07-28 | 3.210 | 3.380 | 2.955 | 2.960 | 2.960 | 6,350 |
| 2026-07-27 | 3.330 | 3.440 | 3.210 | 3.250 | 3.250 | 150 |
| 2026-07-24 | 3.360 | 3.360 | 3.200 | 3.280 | 3.280 | 428 |
| 2026-07-23 | 3.290 | 3.380 | 3.230 | 3.280 | 3.280 | 3,033 |
| 2026-07-22 | 3.470 | 3.470 | 3.300 | 3.420 | 3.420 | 1,464 |
| 2026-07-21 | 3.420 | 3.540 | 3.360 | 3.510 | 3.510 | 963 |
| 2026-07-20 | 3.440 | 3.500 | 3.370 | 3.370 | 3.370 | 697 |
| 2026-07-17 | 3.350 | 3.440 | 3.240 | 3.380 | 3.380 | 1,319 |
| 2026-07-16 | 3.580 | 3.590 | 3.325 | 3.330 | 3.330 | 1,296 |
| 2026-07-15 | 3.420 | 3.500 | 3.416 | 3.416 | 3.416 | 449 |
| 2026-07-14 | 3.400 | 3.540 | 3.360 | 3.478 | 3.478 | 308 |
| 2026-07-13 | 3.590 | 3.660 | 3.440 | 3.460 | 3.460 | 1,664 |
| 2026-07-10 | 3.790 | 3.790 | 3.600 | 3.608 | 3.608 | 8,924 |
| 2026-07-09 | 3.720 | 3.780 | 3.660 | 3.690 | 3.690 | 311 |
| 2026-07-08 | 3.750 | 3.820 | 3.550 | 3.640 | 3.640 | 2,602 |
| 2026-07-07 | 3.890 | 4.000 | 3.580 | 3.690 | 3.690 | 6,114 |
| 2026-07-06 | 4.000 | 4.000 | 3.750 | 3.830 | 3.830 | 4,107 |
| 2026-07-02 | 4.050 | 4.050 | 3.830 | 3.900 | 3.900 | 3,338 |
| 2026-07-01 | 3.810 | 4.090 | 3.810 | 4.000 | 4.000 | 9,233 |
| 2026-06-30 | 3.600 | 3.900 | 3.600 | 3.800 | 3.800 | 6,170 |
| 2026-06-29 | 3.600 | 3.820 | 3.400 | 3.660 | 3.660 | 4,215 |
| 2026-06-26 | 3.710 | 3.720 | 3.470 | 3.650 | 3.650 | 44,735 |
| 2026-06-25 | 3.740 | 4.000 | 3.690 | 3.730 | 3.730 | 3,377 |
| 2026-06-24 | 3.900 | 4.060 | 3.760 | 3.780 | 3.780 | 2,161 |
| 2026-06-23 | 4.250 | 4.250 | 3.800 | 4.000 | 4.000 | 12,414 |
| 2026-06-22 | 4.020 | 4.100 | 3.760 | 4.100 | 4.100 | 8,021 |
| 2026-06-18 | 4.090 | 4.090 | 3.830 | 4.000 | 4.000 | 1,006 |
| 2026-06-17 | 3.850 | 4.090 | 3.850 | 3.906 | 3.906 | 1,805 |
| 2026-06-16 | 4.150 | 4.270 | 3.880 | 3.890 | 3.890 | 11,199 |
| 2026-06-15 | 3.900 | 4.235 | 3.720 | 4.110 | 4.110 | 24,603 |
| 2026-06-12 | 3.920 | 4.010 | 3.790 | 3.920 | 3.920 | 15,718 |
| 2026-06-11 | 3.850 | 3.850 | 3.680 | 3.780 | 3.780 | 1,483 |
| 2026-06-10 | 3.650 | 3.850 | 3.650 | 3.670 | 3.670 | 344 |
| 2026-06-09 | 3.920 | 3.920 | 3.535 | 3.690 | 3.690 | 16,845 |
| 2026-06-08 | 3.800 | 3.850 | 3.675 | 3.800 | 3.800 | 6,571 |
| 2026-06-05 | 3.870 | 3.870 | 3.560 | 3.560 | 3.560 | 5,701 |
| 2026-06-04 | 3.950 | 3.970 | 3.745 | 3.745 | 3.745 | 2,975 |
| 2026-06-03 | 4.370 | 4.370 | 3.880 | 4.000 | 4.000 | 3,940 |
| 2026-06-02 | 4.200 | 4.360 | 4.040 | 4.080 | 4.080 | 8,289 |
| 2026-06-01 | 4.450 | 4.470 | 4.220 | 4.430 | 4.430 | 1,560 |
| 2026-05-29 | 4.770 | 4.850 | 4.172 | 4.260 | 4.260 | 27,610 |
| 2026-05-28 | 4.080 | 4.390 | 3.890 | 4.360 | 4.360 | 2,903 |
| 2026-05-27 | 4.000 | 4.240 | 3.850 | 4.050 | 4.050 | 2,189 |
| 2026-05-26 | 4.390 | 4.490 | 3.900 | 4.050 | 4.050 | 23,901 |
| 2026-05-22 | 4.270 | 4.670 | 4.070 | 4.450 | 4.450 | 13,533 |
| 2026-05-21 | 4.110 | 4.460 | 4.040 | 4.180 | 4.180 | 21,394 |
| 2026-05-20 | 3.840 | 4.060 | 3.800 | 4.020 | 4.020 | 2,265 |
| 2026-05-19 | 3.890 | 3.950 | 3.800 | 3.940 | 3.940 | 966 |
| 2026-05-18 | 4.390 | 4.870 | 3.750 | 3.760 | 3.760 | 8,167 |
| 2026-05-15 | 5.000 | 5.020 | 4.350 | 4.450 | 4.450 | 5,297 |
| 2026-05-14 | 4.040 | 5.410 | 4.040 | 4.860 | 4.860 | 32,399 |
| 2026-05-13 | 3.960 | 4.450 | 3.840 | 4.400 | 4.400 | 22,805 |
| 2026-05-12 | 3.890 | 4.150 | 3.740 | 3.850 | 3.850 | 17,080 |
| 2026-05-11 | 3.870 | 3.940 | 3.700 | 3.835 | 3.835 | 4,717 |
| 2026-05-08 | 3.980 | 3.980 | 3.650 | 3.730 | 3.730 | 17,638 |
| 2026-05-07 | 4.000 | 4.140 | 3.760 | 3.810 | 3.810 | 10,943 |
| 2026-05-06 | 3.880 | 4.180 | 3.730 | 4.040 | 4.040 | 27,062 |
| 2026-05-05 | 3.700 | 3.970 | 3.700 | 3.780 | 3.780 | 10,101 |
| 2026-05-01 | 3.700 | 3.880 | 3.600 | 3.740 | 3.740 | 1,846 |
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.