Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.820 | 3.820 | 3.520 | 3.750 | 3.750 | 560 |
| 2026-04-29 | 3.760 | 3.800 | 3.550 | 3.550 | 3.550 | 26,659 |
| 2026-04-28 | 3.960 | 3.960 | 3.780 | 3.830 | 3.830 | 609 |
| 2026-04-27 | 4.040 | 4.220 | 3.770 | 3.850 | 3.850 | 15,381 |
| 2026-04-24 | 3.700 | 3.925 | 3.700 | 3.870 | 3.870 | 18,160 |
| 2026-04-23 | 3.950 | 3.950 | 3.680 | 3.740 | 3.740 | 23,012 |
| 2026-04-22 | 3.680 | 4.140 | 3.680 | 3.820 | 3.820 | 6,562 |
| 2026-04-21 | 3.690 | 4.150 | 3.690 | 3.810 | 3.810 | 25,237 |
| 2026-04-20 | 3.710 | 3.810 | 3.660 | 3.705 | 3.705 | 2,010 |
| 2026-04-17 | 3.940 | 3.980 | 3.740 | 3.770 | 3.770 | 5,728 |
| 2026-04-16 | 4.270 | 4.270 | 3.790 | 3.800 | 3.800 | 3,321 |
| 2026-04-15 | 3.880 | 4.170 | 3.820 | 4.080 | 4.080 | 8,577 |
| 2026-04-14 | 3.730 | 4.100 | 3.550 | 3.890 | 3.890 | 10,137 |
| 2026-04-13 | 3.370 | 3.730 | 3.370 | 3.720 | 3.720 | 835 |
| 2026-04-10 | 3.870 | 3.870 | 3.480 | 3.616 | 3.616 | 1,672 |
| 2026-04-09 | 3.600 | 3.650 | 3.500 | 3.650 | 3.650 | 89 |
| 2026-04-08 | 3.690 | 3.740 | 3.482 | 3.535 | 3.535 | 2,640 |
| 2026-04-07 | 3.410 | 3.600 | 3.365 | 3.540 | 3.540 | 13,665 |
| 2026-04-02 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 2,312 |
| 2026-04-01 | 3.450 | 3.660 | 3.380 | 3.490 | 3.490 | 979 |
| 2026-03-31 | 3.220 | 3.470 | 3.220 | 3.330 | 3.330 | 6,092 |
| 2026-03-30 | 3.500 | 3.560 | 3.180 | 3.180 | 3.180 | 7,210 |
| 2026-03-27 | 3.490 | 3.570 | 3.360 | 3.420 | 3.420 | 11,993 |
| 2026-03-26 | 3.730 | 3.930 | 3.530 | 3.560 | 3.560 | 17,450 |
| 2026-03-25 | 3.920 | 3.920 | 3.690 | 3.900 | 3.900 | 1,828 |
| 2026-03-24 | 3.710 | 3.808 | 3.705 | 3.790 | 3.790 | 4,155 |
| 2026-03-23 | 3.800 | 3.970 | 3.680 | 3.940 | 3.940 | 613 |
| 2026-03-20 | 4.040 | 4.040 | 3.660 | 3.660 | 3.660 | 3,934 |
| 2026-03-19 | 3.900 | 4.000 | 3.770 | 3.880 | 3.880 | 10,416 |
| 2026-03-18 | 4.220 | 4.600 | 3.910 | 4.040 | 4.040 | 85,505 |
| 2026-03-17 | 4.250 | 4.280 | 3.850 | 3.860 | 3.860 | 12,928 |
| 2026-03-16 | 4.070 | 4.280 | 3.830 | 4.100 | 4.100 | 7,387 |
| 2026-03-13 | 3.720 | 4.090 | 3.700 | 3.805 | 3.805 | 3,048 |
| 2026-03-12 | 3.720 | 3.900 | 3.680 | 3.760 | 3.760 | 6,560 |
| 2026-03-11 | 3.950 | 4.200 | 3.822 | 3.850 | 3.850 | 9,226 |
| 2026-03-10 | 4.010 | 4.230 | 3.990 | 3.994 | 3.994 | 6,305 |
| 2026-03-09 | 4.550 | 4.550 | 3.710 | 3.908 | 3.908 | 10,236 |
| 2026-03-06 | 3.430 | 4.970 | 3.330 | 4.615 | 4.615 | 152,412 |
| 2026-03-05 | 3.700 | 3.750 | 3.420 | 3.430 | 3.430 | 6,484 |
| 2026-03-04 | 3.580 | 3.740 | 3.430 | 3.430 | 3.430 | 4,138 |
| 2026-03-03 | 3.920 | 3.920 | 3.490 | 3.630 | 3.630 | 2,188 |
| 2026-03-02 | 3.590 | 3.930 | 3.590 | 3.855 | 3.855 | 4,529 |
| 2026-02-27 | 3.810 | 4.010 | 3.670 | 3.710 | 3.710 | 836 |
| 2026-02-26 | 3.870 | 3.980 | 3.800 | 3.885 | 3.885 | 2,596 |
| 2026-02-25 | 3.740 | 3.940 | 3.730 | 3.880 | 3.880 | 503 |
| 2026-02-24 | 3.500 | 3.810 | 3.500 | 3.775 | 3.775 | 1,104 |
| 2026-02-23 | 3.550 | 3.570 | 3.397 | 3.400 | 3.400 | 863 |
| 2026-02-20 | 3.840 | 3.850 | 3.690 | 3.750 | 3.750 | 1,628 |
| 2026-02-19 | 3.700 | 3.870 | 3.620 | 3.870 | 3.870 | 3,110 |
| 2026-02-18 | 3.670 | 3.800 | 3.560 | 3.560 | 3.560 | 8,606 |
| 2026-02-17 | 3.760 | 3.890 | 3.480 | 3.580 | 3.580 | 9,055 |
| 2026-02-13 | 3.880 | 4.050 | 3.880 | 4.030 | 4.030 | 5,538 |
| 2026-02-12 | 4.080 | 4.080 | 3.764 | 3.764 | 3.764 | 4,405 |
| 2026-02-11 | 4.070 | 4.240 | 3.860 | 4.040 | 4.040 | 1,114 |
| 2026-02-10 | 4.230 | 4.510 | 4.010 | 4.260 | 4.260 | 573 |
| 2026-02-09 | 4.070 | 4.070 | 3.880 | 3.930 | 3.930 | 940 |
| 2026-02-06 | 3.790 | 3.970 | 3.550 | 3.970 | 3.970 | 1,143 |
| 2026-02-05 | 3.860 | 3.990 | 3.600 | 3.680 | 3.680 | 10,016 |
| 2026-02-04 | 3.940 | 4.010 | 3.760 | 3.890 | 3.890 | 11,635 |
| 2026-02-03 | 4.170 | 4.200 | 3.788 | 3.860 | 3.860 | 5,533 |
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.