Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.851 | 1.851 | 1.851 | 1.851 | 185.08 | 0 |
| 2024-07-26 | 1.870 | 1.870 | 1.870 | 1.870 | 187.00 | 2 |
| 2024-07-24 | 2.180 | 2.180 | 1.685 | 1.920 | 192.00 | 12 |
| 2024-07-23 | 1.829 | 1.829 | 1.829 | 1.829 | 182.90 | 0 |
| 2024-07-16 | 1.790 | 1.790 | 1.790 | 1.790 | 179.00 | 0 |
| 2024-07-11 | 1.795 | 1.815 | 1.762 | 1.762 | 176.20 | 3 |
| 2024-07-10 | 1.790 | 1.796 | 1.780 | 1.782 | 178.17 | 17 |
| 2024-07-09 | 1.780 | 1.780 | 1.780 | 1.780 | 178.00 | 3 |
| 2024-07-08 | 1.780 | 1.810 | 1.780 | 1.809 | 180.86 | 38 |
| 2024-07-05 | 1.790 | 1.790 | 1.790 | 1.790 | 179.00 | 7 |
| 2024-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 180.00 | 2 |
| 2024-07-02 | 1.880 | 1.880 | 1.880 | 1.880 | 188.00 | 0 |
| 2024-06-28 | 1.852 | 1.852 | 1.825 | 1.825 | 182.50 | 1 |
| 2024-06-26 | 1.900 | 1.900 | 1.889 | 1.889 | 188.86 | 3 |
| 2024-06-24 | 1.945 | 1.945 | 1.895 | 1.895 | 189.50 | 0 |
| 2024-06-17 | 2.138 | 2.138 | 2.135 | 2.135 | 213.49 | 2 |
| 2024-06-05 | 2.098 | 2.098 | 2.085 | 2.085 | 208.50 | 3 |
| 2024-05-31 | 2.470 | 2.480 | 1.921 | 1.921 | 192.14 | 3 |
| 2024-05-28 | 2.030 | 2.030 | 2.010 | 2.010 | 201.00 | 1 |
| 2024-05-22 | 2.000 | 2.000 | 2.000 | 2.000 | 200.00 | 1 |
| 2024-05-21 | 2.180 | 2.180 | 2.180 | 2.180 | 218.00 | 2 |
| 2024-05-17 | 2.275 | 2.275 | 2.275 | 2.275 | 227.50 | 0 |
| 2024-05-16 | 2.165 | 2.165 | 2.165 | 2.165 | 216.50 | 0 |
| 2024-05-14 | 2.475 | 2.475 | 2.475 | 2.475 | 247.50 | 3 |
| 2024-05-09 | 2.660 | 2.716 | 2.660 | 2.705 | 270.50 | 0 |
| 2024-05-07 | 2.935 | 2.935 | 2.782 | 2.782 | 278.20 | 3 |
| 2024-05-03 | 3.230 | 3.230 | 3.230 | 3.230 | 323.00 | 2 |
| 2024-05-02 | 3.128 | 3.128 | 3.128 | 3.128 | 312.75 | 0 |
| 2024-04-29 | 2.850 | 2.920 | 2.850 | 2.920 | 292.00 | 1 |
| 2024-04-24 | 2.563 | 2.563 | 2.563 | 2.563 | 256.28 | 2 |
| 2024-04-23 | 2.679 | 2.679 | 2.560 | 2.560 | 256.00 | 0 |
| 2024-04-19 | 2.531 | 2.531 | 2.531 | 2.531 | 253.11 | 0 |
| 2024-04-18 | 2.270 | 2.270 | 2.270 | 2.270 | 227.00 | 1 |
| 2024-04-15 | 2.254 | 2.254 | 2.254 | 2.254 | 225.44 | 2 |
| 2024-04-11 | 2.817 | 2.817 | 2.817 | 2.817 | 281.72 | 1 |
| 2024-04-10 | 2.650 | 2.872 | 2.563 | 2.720 | 272.00 | 14 |
| 2024-04-09 | 3.680 | 3.680 | 2.235 | 2.235 | 223.50 | 151 |
| 2024-04-08 | 2.180 | 2.180 | 2.180 | 2.180 | 218.00 | 1 |
| 2024-04-05 | 2.130 | 2.130 | 2.130 | 2.130 | 213.00 | 0 |
| 2024-03-26 | 2.450 | 2.450 | 2.380 | 2.400 | 240.00 | 2 |
| 2024-03-25 | 2.494 | 2.500 | 2.494 | 2.500 | 250.00 | 1 |
| 2024-03-22 | 2.792 | 2.792 | 2.792 | 2.792 | 279.20 | 0 |
| 2024-03-15 | 3.074 | 3.074 | 3.074 | 3.074 | 307.37 | 0 |
| 2024-03-07 | 3.110 | 3.165 | 3.110 | 3.160 | 316.00 | 3 |
| 2024-03-06 | 3.175 | 3.200 | 3.160 | 3.160 | 315.96 | 3 |
| 2024-02-28 | 3.390 | 3.390 | 3.320 | 3.320 | 332.00 | 0 |
| 2024-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 344.99 | 1 |
| 2024-02-21 | 3.600 | 3.600 | 3.514 | 3.514 | 351.40 | 85 |
| 2024-02-20 | 3.050 | 3.628 | 3.050 | 3.628 | 362.80 | 3 |
| 2024-02-16 | 3.270 | 3.270 | 2.928 | 2.988 | 298.77 | 23 |
| 2024-02-14 | 3.822 | 3.990 | 3.789 | 3.990 | 399.00 | 5 |
| 2024-02-13 | 4.302 | 4.302 | 3.429 | 3.567 | 356.70 | 1 |
| 2024-02-12 | 4.500 | 4.500 | 4.500 | 4.500 | 450.00 | 12 |
| 2024-02-06 | 3.990 | 3.990 | 3.990 | 3.990 | 399.00 | 0 |
| 2024-02-05 | 3.996 | 3.996 | 3.975 | 3.975 | 397.50 | 0 |
| 2024-02-02 | 3.945 | 3.945 | 3.900 | 3.900 | 390.00 | 0 |
| 2024-02-01 | 4.491 | 4.491 | 4.437 | 4.437 | 443.70 | 0 |
| 2024-01-31 | 4.920 | 4.920 | 4.917 | 4.920 | 492.00 | 0 |
| 2024-01-30 | 4.866 | 4.866 | 4.863 | 4.863 | 486.30 | 0 |
| 2024-01-29 | 4.800 | 4.800 | 4.800 | 4.800 | 480.00 | 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.