Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1.210 | 1.210 | 1.210 | 1.210 | 121.00 | 30 |
| 2025-01-06 | 1.230 | 1.230 | 1.230 | 1.230 | 123.00 | 0 |
| 2025-01-03 | 1.290 | 1.290 | 1.162 | 1.170 | 117.00 | 9 |
| 2024-12-30 | 1.205 | 1.205 | 1.140 | 1.140 | 114.00 | 8 |
| 2024-12-27 | 1.271 | 1.271 | 1.271 | 1.271 | 127.11 | 1 |
| 2024-12-24 | 1.310 | 1.310 | 1.310 | 1.310 | 131.00 | 1 |
| 2024-12-23 | 1.321 | 1.321 | 1.321 | 1.321 | 132.10 | 2 |
| 2024-12-20 | 1.401 | 1.401 | 1.380 | 1.380 | 138.00 | 1 |
| 2024-12-19 | 1.520 | 1.520 | 1.520 | 1.520 | 152.00 | 2 |
| 2024-12-18 | 1.470 | 1.500 | 1.350 | 1.393 | 139.28 | 57 |
| 2024-12-17 | 1.210 | 1.210 | 1.210 | 1.210 | 121.00 | 1 |
| 2024-12-16 | 1.121 | 1.121 | 1.121 | 1.121 | 112.12 | 2 |
| 2024-12-13 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 0 |
| 2024-12-11 | 1.275 | 1.275 | 1.202 | 1.256 | 125.64 | 16 |
| 2024-12-10 | 1.550 | 1.590 | 1.350 | 1.572 | 157.20 | 64 |
| 2024-12-09 | 1.300 | 1.548 | 1.300 | 1.444 | 144.36 | 54 |
| 2024-12-06 | 1.245 | 1.245 | 1.245 | 1.245 | 124.50 | 2 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 5 |
| 2024-12-04 | 1.131 | 1.131 | 1.131 | 1.131 | 113.12 | 0 |
| 2024-12-03 | 1.115 | 1.125 | 1.115 | 1.125 | 112.50 | 1 |
| 2024-12-02 | 1.130 | 1.140 | 1.130 | 1.140 | 114.00 | 2 |
| 2024-11-29 | 1.145 | 1.145 | 1.111 | 1.111 | 111.08 | 35 |
| 2024-11-22 | 1.260 | 1.260 | 1.220 | 1.220 | 122.00 | 0 |
| 2024-11-21 | 1.240 | 1.250 | 1.240 | 1.250 | 125.00 | 0 |
| 2024-11-20 | 1.239 | 1.260 | 1.239 | 1.259 | 125.88 | 37 |
| 2024-11-14 | 1.250 | 1.250 | 1.150 | 1.150 | 115.00 | 16 |
| 2024-11-12 | 1.410 | 1.410 | 1.305 | 1.340 | 134.00 | 3 |
| 2024-11-08 | 1.340 | 1.345 | 1.311 | 1.320 | 132.00 | 9 |
| 2024-11-07 | 1.313 | 1.313 | 1.293 | 1.299 | 129.87 | 28 |
| 2024-11-06 | 1.315 | 1.315 | 1.315 | 1.315 | 131.50 | 2 |
| 2024-11-05 | 1.350 | 1.350 | 1.350 | 1.350 | 135.00 | 0 |
| 2024-10-31 | 1.422 | 1.422 | 1.375 | 1.375 | 137.50 | 13 |
| 2024-10-29 | 1.720 | 1.720 | 1.480 | 1.480 | 148.00 | 5 |
| 2024-10-25 | 1.725 | 1.725 | 1.725 | 1.725 | 172.50 | 2 |
| 2024-10-15 | 1.770 | 1.848 | 1.770 | 1.848 | 184.80 | 4 |
| 2024-10-14 | 1.641 | 1.641 | 1.530 | 1.530 | 153.00 | 4 |
| 2024-10-11 | 1.533 | 1.616 | 1.533 | 1.616 | 161.57 | 4 |
| 2024-10-10 | 1.512 | 1.512 | 1.512 | 1.512 | 151.23 | 3 |
| 2024-10-09 | 1.465 | 1.465 | 1.465 | 1.465 | 146.50 | 4 |
| 2024-10-08 | 1.420 | 1.486 | 1.420 | 1.486 | 148.58 | 0 |
| 2024-10-04 | 1.460 | 1.460 | 1.460 | 1.460 | 146.00 | 2 |
| 2024-10-03 | 1.523 | 1.523 | 1.523 | 1.523 | 152.25 | 3 |
| 2024-10-02 | 1.619 | 1.808 | 1.539 | 1.798 | 179.80 | 44 |
| 2024-09-25 | 1.310 | 1.383 | 1.310 | 1.383 | 138.32 | 0 |
| 2024-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 125.00 | 2 |
| 2024-09-18 | 1.195 | 1.195 | 1.195 | 1.195 | 119.50 | 9 |
| 2024-09-16 | 1.255 | 1.255 | 1.228 | 1.248 | 124.80 | 8 |
| 2024-09-13 | 1.390 | 1.482 | 1.390 | 1.390 | 139.00 | 1 |
| 2024-09-12 | 1.510 | 1.510 | 1.510 | 1.510 | 151.00 | 3 |
| 2024-09-06 | 1.700 | 1.700 | 1.662 | 1.662 | 166.20 | 9 |
| 2024-09-05 | 1.730 | 1.730 | 1.728 | 1.728 | 172.80 | 7 |
| 2024-08-27 | 1.852 | 1.852 | 1.852 | 1.852 | 185.20 | 4 |
| 2024-08-23 | 1.894 | 1.894 | 1.894 | 1.894 | 189.42 | 1 |
| 2024-08-22 | 1.870 | 2.125 | 1.870 | 2.018 | 201.80 | 8 |
| 2024-08-20 | 1.960 | 2.040 | 1.960 | 1.960 | 196.00 | 1 |
| 2024-08-19 | 1.859 | 1.891 | 1.859 | 1.891 | 189.14 | 1 |
| 2024-08-14 | 1.798 | 1.798 | 1.798 | 1.798 | 179.77 | 1 |
| 2024-08-06 | 1.835 | 1.838 | 1.835 | 1.838 | 183.80 | 2 |
| 2024-08-01 | 1.950 | 1.950 | 1.950 | 1.950 | 195.00 | 0 |
| 2024-07-30 | 1.851 | 1.851 | 1.851 | 1.851 | 185.08 | 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.