Dark

QNC
Quantum eMotion Corp.
stock NYSEAMERICAN

At Close

Aug 20, 2026 3:59:53 PM EDT

2.17USD-3.125%(-0.07)260,505

2.15Bid 2.48Ask 0.33Spread

Pre-market

Aug 20, 2026 9:11:30 AM EDT

2.24USD0.000%(0.00)100

After-hours

Aug 20, 2026 4:05:30 PM EDT

2.21USD+1.839%(+0.04)2,348

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	2.2000	2.2450	2.1500	2.1700	-2.691%	278,166	0.000%
2026-08-19	2.2400	2.2550	2.1700	2.2300	+1.364%	488,183	-2.691%
2026-08-18	2.1500	2.2400	2.0900	2.2000	-1.345%	703,337	-1.364%
2026-08-17	2.2800	2.3400	2.2006	2.2300	-8.230%	541,187	-2.691%
2026-08-14	2.3700	2.5100	2.3600	2.4300	+1.674%	615,445	-10.700%
2026-08-13	2.4200	2.5450	2.3800	2.3900	-0.830%	523,960	-9.205%
2026-08-12	2.2900	2.4100	2.2900	2.4100	+5.240%	512,232	-9.959%
2026-08-11	2.2300	2.3188	2.2000	2.2900	+2.691%	419,549	-5.240%
2026-08-10	2.2100	2.2650	2.1850	2.2300	0.000%	290,627	-2.691%
2026-08-07	2.1800	2.2300	2.1650	2.2300	+2.765%	314,028	-2.691%
2026-08-06	2.1800	2.2000	2.1400	2.1700	-0.913%	251,259	0.000%
2026-08-05	2.3000	2.3200	2.1600	2.1900	-0.455%	411,932	-0.913%
2026-08-04	2.1900	2.2400	2.1200	2.2000	+4.265%	541,456	-1.364%
2026-08-03	2.0800	2.1750	2.0053	2.1100	+2.427%	328,040	+2.844%
2026-07-31	2.1500	2.1800	2.0400	2.0600	-3.286%	306,706	+5.340%
2026-07-30	2.0100	2.1450	1.9750	2.1300	+9.794%	561,644	+1.878%
2026-07-29	2.0600	2.1100	1.9100	1.9400	-5.825%	1,042,257	+11.856%
2026-07-28	2.1900	2.2000	2.0500	2.0600	-8.036%	827,597	+5.340%
2026-07-27	2.1300	2.3100	2.1300	2.2400	+7.177%	508,555	-3.125%
2026-07-24	2.1600	2.1600	2.0600	2.0900	-3.241%	376,608	+3.828%
2026-07-23	2.1900	2.2500	2.1000	2.1600	-2.262%	358,531	+0.463%
2026-07-22	2.2200	2.3000	2.2000	2.2100	+0.455%	788,041	-1.810%
2026-07-21	2.1200	2.2200	2.0850	2.2000	+5.769%	888,088	-1.364%
2026-07-20	2.2400	2.2400	2.0500	2.0800	-4.147%	598,373	+4.327%
2026-07-17	2.2100	2.2400	2.1100	2.1700	-3.125%	767,325	0.000%
2026-07-16	2.4600	2.5000	2.1750	2.2400	-7.438%	1,473,157	-3.125%
2026-07-15	2.4600	2.4900	2.3800	2.4200	-2.024%	566,584	-10.331%
2026-07-14	2.5000	2.5590	2.3900	2.4700	+0.407%	800,210	-12.146%
2026-07-13	2.6600	2.6800	2.4000	2.4600	-10.545%	1,430,569	-11.789%
2026-07-10	2.8000	2.8300	2.6800	2.7500	-2.482%	552,910	-21.091%
2026-07-09	2.8300	2.8800	2.7700	2.8200	0.000%	462,831	-23.050%
2026-07-08	2.6800	2.8200	2.6800	2.8200	+2.545%	718,251	-23.050%
2026-07-07	2.8100	2.8300	2.6800	2.7500	-3.509%	1,048,077	-21.091%
2026-07-06	3.0100	3.0400	2.7900	2.8500	-4.362%	1,249,760	-23.860%
2026-07-02	3.0200	3.1450	2.9300	2.9800	0.000%	830,934	-27.181%
2026-07-01	3.1000	3.1700	2.9600	2.9800	-4.487%	499,871	-27.181%
2026-06-30	3.0800	3.1900	3.0400	3.1200	+1.299%	937,683	-30.449%
2026-06-29	3.0500	3.1100	2.9500	3.0800	+3.010%	592,662	-29.545%
2026-06-26	3.1000	3.1000	2.9550	2.9900	-3.859%	654,649	-27.425%
2026-06-25	3.1800	3.2500	3.0800	3.1100	+1.634%	569,906	-30.225%
2026-06-24	3.2000	3.2200	3.0000	3.0600	-3.470%	626,506	-29.085%
2026-06-23	3.3800	3.4800	3.1500	3.1700	-10.198%	832,841	-31.546%
2026-06-22	3.1900	3.5900	3.1200	3.5300	+8.951%	1,866,886	-38.527%
2026-06-18	3.2500	3.3400	2.9600	3.2400	+2.857%	54,105,378	-33.025%
2026-06-17	3.3500	3.3899	3.1100	3.1500	-5.689%	4,432,882	-31.111%
2026-06-16	3.3600	3.3900	3.2109	3.3400	-1.183%	1,389,231	-35.030%
2026-06-15	3.1000	3.4250	3.0450	3.3800	+13.423%	2,532,312	-35.799%
2026-06-12	2.9500	3.0100	2.9000	2.9800	+1.361%	319,281	-27.181%
2026-06-11	2.7800	2.9500	2.7200	2.9400	+6.137%	406,629	-26.190%
2026-06-10	2.9100	2.9500	2.7700	2.7700	-6.419%	585,239	-21.661%
2026-06-09	3.1000	3.1669	2.7800	2.9600	-3.583%	495,678	-26.689%
2026-06-08	3.0400	3.1799	3.0200	3.0700	+3.716%	417,234	-29.316%
2026-06-05	3.1800	3.1900	2.9300	2.9600	-10.030%	748,234	-26.689%
2026-06-04	3.2200	3.3200	3.1800	3.2900	-2.374%	553,334	-34.043%
2026-06-03	3.4000	3.5100	3.2600	3.3700	-1.749%	735,405	-35.608%
2026-06-02	3.1100	3.5054	3.1100	3.4300	+8.544%	965,317	-36.735%
2026-06-01	3.2700	3.2700	3.0800	3.1600	-2.469%	800,089	-31.329%
2026-05-29	3.4400	3.5000	3.1700	3.2400	-6.358%	927,201	-33.025%
2026-05-28	3.1700	3.4600	3.1300	3.4600	+8.805%	1,563,140	-37.283%
2026-05-27	3.2400	3.3889	3.0800	3.1800	-3.343%	893,329	-31.761%
2026-05-26	3.3500	3.3900	3.1200	3.2900	+0.305%	1,165,783	-34.043%
2026-05-22	2.8600	3.2800	2.8200	3.2800	+15.493%	2,084,749	-33.841%
2026-05-21	2.8000	3.0200	2.7900	2.8400	+2.899%	758,875	-23.592%
2026-05-20	2.7600	2.8700	2.7200	2.7600	-0.361%	670,546	-21.377%
2026-05-19	2.6200	2.7900	2.6200	2.7700	+3.745%	443,867	-21.661%
2026-05-18	2.7300	2.7831	2.5958	2.6700	-1.111%	299,625	-18.727%
2026-05-15	2.8300	2.8550	2.6800	2.7000	-7.850%	563,902	-19.630%
2026-05-14	2.8500	2.9355	2.7600	2.9300	+3.169%	503,734	-25.939%
2026-05-13	2.7800	2.9300	2.7300	2.8400	+1.792%	514,490	-23.592%
2026-05-12	3.0000	3.0100	2.7200	2.7900	-7.616%	837,428	-22.222%
2026-05-11	2.7000	3.0500	2.6350	3.0200	+11.029%	1,352,729	-28.146%
2026-05-08	2.8200	2.8200	2.7000	2.7200	-2.158%	332,287	-20.221%
2026-05-07	2.7500	2.8400	2.7200	2.7800	-1.767%	303,471	-21.942%
2026-05-06	2.8100	2.8800	2.7600	2.8300	+1.799%	514,736	-23.322%
2026-05-05	2.8600	2.9300	2.7100	2.7800	-1.767%	541,681	-21.942%
2026-05-04	2.7700	2.8400	2.7200	2.8300	+1.799%	362,100	-23.322%
2026-05-01	2.8400	2.8500	2.7500	2.7800	-1.767%	186,075	-21.942%
2026-04-30	2.6600	2.8300	2.6100	2.8300	+8.846%	398,259	-23.322%
2026-04-29	2.7400	2.7600	2.5700	2.6000	-7.143%	288,713	-16.538%
2026-04-28	2.8700	2.8700	2.7000	2.8000	-3.780%	474,219	-22.500%
2026-04-27	2.7900	2.9350	2.7010	2.9100	+8.178%	540,631	-25.430%
2026-04-24	2.8000	2.8500	2.6700	2.6900	-2.888%	415,300	-19.331%
2026-04-23	2.8500	2.8500	2.7000	2.7700	-3.819%	336,205	-21.661%
2026-04-22	2.7600	2.9500	2.7600	2.8800	+4.348%	437,761	-24.653%
2026-04-21	2.9400	2.9600	2.7100	2.7600	-5.155%	603,224	-21.377%
2026-04-20	2.8500	2.9500	2.7510	2.9100	+1.394%	449,062	-25.430%
2026-04-17	2.6900	2.9000	2.6600	2.8700	+8.712%	684,184	-24.390%
2026-04-16	2.9000	2.9300	2.6000	2.6400	-7.042%	588,836	-17.803%
2026-04-15	2.8000	2.9500	2.7700	2.8400	+5.185%	1,012,161	-23.592%
2026-04-14	2.5300	2.7400	2.3401	2.7000	+6.299%	1,191,705	-19.630%
2026-04-13	2.4400	2.5400	2.3794	2.5400	+1.600%	440,264	-14.567%
2026-04-10	2.4800	2.6400	2.4036	2.5000	+0.806%	505,882	-13.200%
2026-04-09	2.4300	2.4800	2.3400	2.4800	+2.479%	198,030	-12.500%
2026-04-08	2.4100	2.5096	2.3400	2.4200	+11.009%	481,893	-10.331%
2026-04-07	2.3000	2.3000	2.1501	2.1800	-6.438%	342,162	-0.459%
2026-04-06	2.4900	2.5382	2.3000	2.3300	-5.285%	754,900	-6.867%
2026-04-02	2.4000	2.4900	2.2500	2.4600	+0.820%	479,466	-11.789%
2026-04-01	2.4300	2.6500	2.3500	2.4400	+6.550%	983,803	-11.066%
2026-03-31	2.0300	2.3500	2.0300	2.2900	+13.366%	553,282	-5.240%
2026-03-30	1.9900	2.2400	1.9750	2.0200	-1.463%	435,429	+7.426%
2026-03-27	2.1600	2.1600	1.9000	2.0500	-4.206%	1,108,703	+5.854%
2026-03-26	2.1900	2.3750	2.1200	2.1400	-6.550%	354,052	+1.402%
2026-03-25	2.5800	2.5826	2.2500	2.2900	-5.372%	514,763	-5.240%
2026-03-24	2.2900	2.4704	2.2700	2.4200	+2.979%	464,744	-10.331%
2026-03-23	2.4800	2.4800	2.1600	2.3500	-1.261%	393,050	-7.660%
2026-03-20	2.6000	2.6000	2.2000	2.3800	-6.667%	773,762	-8.824%
2026-03-19	2.5600	2.6300	2.4800	2.5500	-6.593%	436,263	-14.902%
2026-03-18	2.5200	2.8800	2.4900	2.7300	+6.641%	355,452	-20.513%
2026-03-17	2.9300	2.9300	2.5000	2.5600	-13.514%	1,018,463	-15.234%
2026-03-16	3.0900	3.1000	2.8500	2.9600	-2.310%	521,351	-26.689%
2026-03-13	3.1700	3.1800	2.9700	3.0300	+0.664%	249,006	-28.383%
2026-03-12	3.1800	3.1991	2.9600	3.0100	-5.643%	477,937	-27.907%
2026-03-11	3.1900	3.3300	3.1500	3.1900	-2.744%	246,371	-31.975%
2026-03-10	3.2700	3.3807	3.2300	3.2800	-1.205%	307,023	-33.841%
2026-03-09	3.2500	3.3400	3.1585	3.3200	-0.896%	246,518	-34.639%
2026-03-06	3.2500	3.3599	3.1918	3.3500	+2.134%	177,476	-35.224%
2026-03-05	3.3500	3.3999	3.1800	3.2800	-0.906%	243,923	-33.841%
2026-03-04	3.2600	3.3800	3.1800	3.3100	+2.795%	437,404	-34.441%
2026-03-03	3.2100	3.2500	3.1100	3.2200	-3.593%	649,447	-32.609%
2026-03-02	3.3500	3.4100	3.2500	3.3400	-7.479%	883,393	-35.030%
2026-02-27	3.6100	3.8200	3.4400	3.6100	0.000%	392,404	-39.889%
2026-02-26	3.8100	3.8100	3.3500	3.6100	-3.217%	452,120	-39.889%
2026-02-25	3.9200	4.0900	3.7100	3.7300	-1.583%	565,540	-41.823%
2026-02-24	4.4400	4.4400	3.6700	3.7900	0.000%	1,011,700	-42.744%

.dark-mode .sSTbWy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSTbWy{ color: #333333; background-color: white; border: 2px solid #333333; }QNCQuantum eMotion Corp.stock NYSEAMERICAN

QNC
Quantum eMotion Corp.
stock NYSEAMERICAN