QTEX
QTREX Quantum Ltd.
stockNASDAQ
EODOct 2, 2026 4:00:00 PM EDT
1.10USD+40.199%(+0.32)127,444,089
QTEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.9398 | 1.3000 | 0.8753 | 1.1000 | +40.199% | 127,444,089 | 0.000% |
| 2026-10-01 | 0.7000 | 0.8700 | 0.6971 | 0.7846 | +15.044% | 12,688,557 | +40.199% |
| 2026-09-30 | 0.6953 | 0.7178 | 0.6510 | 0.6820 | +0.059% | 1,748,853 | +61.290% |
| 2026-09-29 | 0.7108 | 0.7229 | 0.6500 | 0.6816 | -0.916% | 4,837,385 | +61.385% |
| 2026-09-28 | 0.7760 | 0.7760 | 0.5700 | 0.6879 | -11.353% | 3,955,757 | +59.907% |
| 2026-09-25 | 0.8184 | 0.8275 | 0.7433 | 0.7760 | +2.065% | 2,101,545 | +41.753% |
| 2026-09-24 | 0.7470 | 0.7675 | 0.7047 | 0.7603 | -1.260% | 2,193,866 | +44.680% |
| 2026-09-23 | 0.8262 | 0.8262 | 0.7692 | 0.7700 | -1.282% | 1,576,762 | +42.857% |
| 2026-09-22 | 0.8542 | 0.8654 | 0.7724 | 0.7800 | -8.921% | 1,846,862 | +41.026% |
| 2026-09-21 | 0.8540 | 0.8800 | 0.8342 | 0.8564 | -2.682% | 1,317,391 | +28.445% |
| 2026-09-18 | 0.8900 | 0.9000 | 0.8400 | 0.8800 | +1.126% | 1,128,396 | +25.000% |
| 2026-09-17 | 0.8588 | 0.9169 | 0.8230 | 0.8702 | +5.021% | 1,965,728 | +26.408% |
| 2026-09-16 | 0.8400 | 0.8499 | 0.8173 | 0.8286 | -2.010% | 1,443,345 | +32.754% |
| 2026-09-15 | 0.8600 | 0.8700 | 0.8350 | 0.8456 | -1.123% | 767,165 | +30.085% |
| 2026-09-14 | 0.8800 | 0.8996 | 0.8505 | 0.8552 | -3.910% | 1,319,745 | +28.625% |
| 2026-09-11 | 0.8270 | 0.8966 | 0.8270 | 0.8900 | +8.749% | 1,315,206 | +23.596% |
| 2026-09-10 | 0.8253 | 0.8400 | 0.8000 | 0.8184 | -0.872% | 647,580 | +34.409% |
| 2026-09-09 | 0.8900 | 0.8977 | 0.8255 | 0.8256 | -6.182% | 1,128,762 | +33.236% |
| 2026-09-08 | 0.8500 | 0.8980 | 0.8464 | 0.8800 | +5.579% | 2,125,613 | +25.000% |
| 2026-09-04 | 0.8624 | 0.8692 | 0.8298 | 0.8335 | +1.845% | 1,533,413 | +31.974% |
| 2026-09-03 | 0.8464 | 0.8587 | 0.8100 | 0.8184 | +0.245% | 962,056 | +34.409% |
| 2026-09-02 | 0.8259 | 0.8777 | 0.7911 | 0.8164 | +2.242% | 2,241,502 | +34.738% |
| 2026-09-01 | 0.8300 | 0.8395 | 0.7903 | 0.7985 | -3.481% | 1,081,183 | +37.758% |
| 2026-08-31 | 0.8610 | 0.8699 | 0.8124 | 0.8273 | -0.803% | 1,139,600 | +32.963% |
| 2026-08-28 | 0.8600 | 0.8630 | 0.8115 | 0.8340 | -1.185% | 931,677 | +31.894% |
| 2026-08-27 | 0.8420 | 0.8600 | 0.8200 | 0.8440 | +3.115% | 1,496,063 | +30.332% |
| 2026-08-26 | 0.8623 | 0.8700 | 0.8185 | 0.8185 | -5.079% | 1,489,771 | +34.392% |
| 2026-08-25 | 0.8753 | 0.8900 | 0.8500 | 0.8623 | -0.473% | 1,420,835 | +27.566% |
| 2026-08-24 | 0.9400 | 0.9400 | 0.8610 | 0.8664 | -5.363% | 1,447,240 | +26.962% |
| 2026-08-21 | 0.8980 | 0.9405 | 0.8732 | 0.9155 | +7.605% | 2,155,500 | +20.153% |
| 2026-08-20 | 0.9326 | 1.0100 | 0.8298 | 0.8508 | -24.036% | 8,002,576 | +29.290% |
| 2026-08-19 | 0.9105 | 1.3500 | 0.9100 | 1.1200 | +24.791% | 27,826,361 | -1.786% |
| 2026-08-18 | 0.9200 | 0.9200 | 0.8900 | 0.8975 | -4.511% | 926,971 | +22.563% |
| 2026-08-17 | 0.9400 | 0.9750 | 0.9302 | 0.9399 | -4.082% | 852,169 | +17.034% |
| 2026-08-14 | 1.0000 | 1.0000 | 0.9301 | 0.9799 | -2.010% | 922,287 | +12.256% |
| 2026-08-13 | 1.0100 | 1.0200 | 0.9600 | 1.0000 | -0.990% | 1,266,414 | +10.000% |
| 2026-08-12 | 1.0000 | 1.0160 | 0.9682 | 1.0100 | +1.416% | 1,046,212 | +8.911% |
| 2026-08-11 | 1.0000 | 1.0300 | 0.9700 | 0.9959 | -4.240% | 1,394,939 | +10.453% |
| 2026-08-10 | 1.0400 | 1.0900 | 1.0100 | 1.0400 | -0.952% | 1,084,144 | +5.769% |
| 2026-08-07 | 1.0350 | 1.0600 | 0.9801 | 1.0500 | -0.943% | 1,530,814 | +4.762% |
| 2026-08-06 | 1.0350 | 1.0800 | 1.0000 | 1.0600 | -1.852% | 1,278,142 | +3.774% |
| 2026-08-05 | 1.0800 | 1.1100 | 1.0200 | 1.0800 | +2.857% | 1,750,758 | +1.852% |
| 2026-08-04 | 1.0300 | 1.0900 | 0.9700 | 1.0500 | +3.960% | 1,941,981 | +4.762% |
| 2026-08-03 | 0.8779 | 1.0200 | 0.8779 | 1.0100 | +12.222% | 2,507,502 | +8.911% |
| 2026-07-31 | 0.8597 | 0.9000 | 0.8016 | 0.9000 | +8.421% | 1,953,124 | +22.222% |
| 2026-07-30 | 0.8698 | 0.9000 | 0.8276 | 0.8301 | -2.341% | 1,560,035 | +32.514% |
| 2026-07-29 | 0.8791 | 0.8985 | 0.8400 | 0.8500 | -2.623% | 1,047,161 | +29.412% |
| 2026-07-28 | 0.9200 | 0.9200 | 0.8349 | 0.8729 | -8.087% | 1,420,948 | +26.017% |
| 2026-07-27 | 0.8956 | 1.0400 | 0.8832 | 0.9497 | +7.786% | 3,528,864 | +15.826% |
| 2026-07-24 | 0.8955 | 0.9347 | 0.8510 | 0.8811 | -0.497% | 1,945,596 | +24.844% |
| 2026-07-23 | 0.8901 | 0.9869 | 0.8780 | 0.8855 | -2.263% | 3,112,889 | +24.224% |
| 2026-07-22 | 1.0100 | 1.0200 | 0.8200 | 0.9060 | -23.220% | 11,332,141 | +21.413% |
| 2026-07-21 | 1.1900 | 1.2200 | 1.1700 | 1.1800 | -0.840% | 1,469,391 | -6.780% |
| 2026-07-20 | 1.2650 | 1.2900 | 1.1400 | 1.1900 | -6.299% | 2,377,325 | -7.563% |
| 2026-07-17 | 1.2750 | 1.3200 | 1.2350 | 1.2700 | -5.224% | 2,681,460 | -13.386% |
| 2026-07-16 | 1.3650 | 1.3800 | 1.2800 | 1.3400 | -5.634% | 2,560,674 | -17.910% |
| 2026-07-15 | 1.4700 | 1.4987 | 1.3900 | 1.4200 | -5.333% | 1,702,811 | -22.535% |
| 2026-07-14 | 1.4900 | 1.5600 | 1.4700 | 1.5000 | +1.351% | 2,332,042 | -26.667% |
| 2026-07-13 | 1.5000 | 1.5600 | 1.4600 | 1.4800 | -8.075% | 2,114,595 | -25.676% |
| 2026-07-10 | 1.6000 | 1.6199 | 1.5200 | 1.6100 | +0.625% | 5,264,568 | -31.677% |
| 2026-07-09 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | -0.621% | 1,688,962 | -31.250% |
| 2026-07-08 | 1.5600 | 1.6200 | 1.5200 | 1.6100 | -6.936% | 2,698,696 | -31.677% |
| 2026-07-07 | 1.5900 | 1.7400 | 1.5900 | 1.7300 | +4.217% | 4,417,054 | -36.416% |
| 2026-07-06 | 1.6000 | 1.7500 | 1.5700 | 1.6600 | +16.084% | 11,295,436 | -33.735% |
| 2026-07-02 | 1.4800 | 1.5700 | 1.4200 | 1.4300 | -5.298% | 4,207,362 | -23.077% |
| 2026-07-01 | 1.6700 | 1.8100 | 1.5000 | 1.5100 | +4.861% | 16,887,071 | -27.152% |
| 2026-06-30 | 1.4600 | 1.5000 | 1.3800 | 1.4400 | -6.494% | 3,718,642 | -23.611% |
| 2026-06-29 | 1.6400 | 1.6580 | 1.5100 | 1.5400 | -4.348% | 4,147,429 | -28.571% |
| 2026-06-26 | 1.5650 | 1.6499 | 1.4700 | 1.6100 | -1.829% | 3,051,390 | -31.677% |
| 2026-06-25 | 1.6900 | 1.7500 | 1.6000 | 1.6400 | -3.529% | 5,257,160 | -32.927% |
| 2026-06-24 | 1.8023 | 1.8200 | 1.6500 | 1.7000 | -10.526% | 6,659,179 | -35.294% |
| 2026-06-23 | 1.8300 | 1.9900 | 1.7800 | 1.9000 | -5.473% | 9,161,027 | -42.105% |
| 2026-06-22 | 2.2700 | 2.2800 | 1.9600 | 2.0100 | 0.000% | 13,430,537 | -45.274% |
| 2026-06-18 | 2.3100 | 2.5200 | 1.9900 | 2.0100 | +5.789% | 45,631,670 | -45.274% |
| 2026-06-17 | 2.0700 | 2.2200 | 1.8700 | 1.9000 | -8.654% | 10,293,913 | -42.105% |
| 2026-06-16 | 2.2000 | 2.3100 | 1.9600 | 2.0800 | -5.455% | 18,905,363 | -47.115% |
| 2026-06-15 | 1.5300 | 2.6200 | 1.4500 | 2.2000 | +70.543% | 122,263,013 | -50.000% |
| 2026-06-12 | 1.4100 | 1.4300 | 1.2700 | 1.2900 | -15.132% | 4,751,021 | -14.729% |
| 2026-06-11 | 1.4500 | 1.5500 | 1.3800 | 1.5200 | +6.667% | 6,064,463 | -27.632% |
| 2026-06-10 | 1.4450 | 1.5299 | 1.4100 | 1.4250 | -10.938% | 7,898,961 | -22.807% |
| 2026-06-09 | 1.5600 | 1.8400 | 1.4500 | 1.6000 | +13.475% | 43,260,023 | -31.250% |
| 2026-06-08 | 1.7550 | 1.7700 | 1.3900 | 1.4100 | -0.704% | 31,544,795 | -21.986% |
| 2026-06-05 | 1.6200 | 1.6799 | 1.2600 | 1.4200 | -24.064% | 14,569,506 | -22.535% |
| 2026-06-04 | 1.8200 | 2.1700 | 1.6700 | 1.8700 | -11.374% | 15,223,321 | -41.176% |
| 2026-06-03 | 2.2700 | 2.4400 | 1.8200 | 2.1100 | -9.052% | 21,612,949 | -47.867% |
| 2026-06-02 | 3.1300 | 3.1800 | 2.2200 | 2.3200 | -24.675% | 24,473,193 | -52.586% |
| 2026-06-01 | 3.0000 | 3.8500 | 2.9500 | 3.0800 | +0.326% | 44,129,353 | -64.286% |
| 2026-05-29 | 3.4400 | 3.7000 | 2.0800 | 3.0700 | +2.333% | 108,141,801 | -64.169% |
| 2026-05-28 | 2.5600 | 3.4100 | 2.2600 | 3.0000 | +42.857% | 102,188,862 | -63.333% |
| 2026-05-27 | 1.2600 | 2.3500 | 1.2200 | 2.1000 | +38.158% | 79,239,453 | -47.619% |
| 2026-05-26 | 1.5600 | 1.5900 | 1.1100 | 1.5200 | +109.078% | 217,503,929 | -27.632% |
| 2026-05-22 | 0.4764 | 1.0600 | 0.4413 | 0.7270 | +140.013% | 788,564,743 | +51.307% |
| 2026-05-21 | 0.4270 | 0.4599 | 0.2830 | 0.3029 | -22.611% | 15,697,282 | +263.156% |
| 2026-05-20 | 0.4411 | 0.4496 | 0.3325 | 0.3914 | 0.000% | 10,721,513 | +181.042% |