QNC
Quantum eMotion Corp.
stockNYSEAMERICAN
Market OpenOct 5, 2026 11:17:40 AM EDT
1.61USD-0.923%(-0.01)217,473
1.6100Bid1.6200Ask0.0100SpreadPre-marketOct 5, 2026 9:18:30 AM EDT
1.6296USD+0.283%(+0.0046)
QNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | +1.258% | 217,473 | 0.000% |
| 2026-10-02 | 1.6900 | 1.7400 | 1.5850 | 1.5900 | -8.621% | 1,180,410 | +1.258% |
| 2026-10-01 | 1.5700 | 1.7400 | 1.5500 | 1.7400 | +17.568% | 1,410,523 | -7.471% |
| 2026-09-30 | 1.7700 | 1.7700 | 1.4600 | 1.4800 | -15.429% | 1,746,669 | +8.784% |
| 2026-09-29 | 2.0600 | 2.0600 | 1.7025 | 1.7500 | -20.455% | 4,203,144 | -8.000% |
| 2026-09-28 | 1.8800 | 2.2100 | 1.8500 | 2.2000 | +17.021% | 1,598,280 | -26.818% |
| 2026-09-25 | 1.9000 | 1.9400 | 1.8700 | 1.8800 | -0.529% | 682,370 | -14.362% |
| 2026-09-24 | 1.9800 | 2.0000 | 1.8800 | 1.8900 | -6.897% | 1,203,206 | -14.815% |
| 2026-09-23 | 1.7800 | 2.0400 | 1.7700 | 2.0300 | +15.341% | 1,601,468 | -20.690% |
| 2026-09-22 | 1.7700 | 1.8200 | 1.7300 | 1.7600 | -0.565% | 571,052 | -8.523% |
| 2026-09-21 | 1.6900 | 1.7700 | 1.6850 | 1.7700 | +5.988% | 909,997 | -9.040% |
| 2026-09-18 | 1.7100 | 1.7600 | 1.6500 | 1.6700 | -1.765% | 2,978,658 | -3.593% |
| 2026-09-17 | 1.7000 | 1.8000 | 1.6800 | 1.7000 | 0.000% | 837,298 | -5.294% |
| 2026-09-16 | 1.8300 | 1.8600 | 1.6700 | 1.7000 | -5.556% | 1,474,124 | -5.294% |
| 2026-09-15 | 1.9000 | 1.9900 | 1.8000 | 1.8000 | -5.759% | 1,445,279 | -10.556% |
| 2026-09-14 | 1.6500 | 2.0900 | 1.6350 | 1.9100 | +12.353% | 5,816,787 | -15.707% |
| 2026-09-11 | 1.7200 | 1.7600 | 1.6750 | 1.7000 | -0.585% | 356,425 | -5.294% |
| 2026-09-10 | 1.7200 | 1.8000 | 1.7100 | 1.7100 | -2.841% | 459,204 | -5.848% |
| 2026-09-09 | 1.8000 | 1.8200 | 1.7350 | 1.7600 | -3.297% | 384,546 | -8.523% |
| 2026-09-08 | 1.7900 | 1.8900 | 1.7200 | 1.8200 | +5.814% | 1,158,856 | -11.538% |
| 2026-09-04 | 1.7400 | 1.7500 | 1.6900 | 1.7200 | -1.714% | 361,509 | -6.395% |
| 2026-09-03 | 1.8600 | 1.9000 | 1.6700 | 1.7500 | -6.915% | 1,417,746 | -8.000% |
| 2026-09-02 | 1.9300 | 1.9400 | 1.8700 | 1.8800 | -4.082% | 1,024,435 | -14.362% |
| 2026-09-01 | 1.9700 | 2.0300 | 1.9400 | 1.9600 | -3.448% | 412,783 | -17.857% |
| 2026-08-31 | 2.0000 | 2.0348 | 1.9800 | 2.0300 | 0.000% | 307,643 | -20.690% |
| 2026-08-28 | 2.0500 | 2.1000 | 2.0000 | 2.0300 | -1.456% | 358,217 | -20.690% |
| 2026-08-27 | 2.0600 | 2.1500 | 2.0500 | 2.0600 | -1.435% | 404,787 | -21.845% |
| 2026-08-26 | 2.0500 | 2.1200 | 2.0400 | 2.0900 | +2.451% | 530,039 | -22.967% |
| 2026-08-25 | 2.0300 | 2.1150 | 2.0150 | 2.0400 | 0.000% | 349,849 | -21.078% |
| 2026-08-24 | 2.0900 | 2.1150 | 2.0100 | 2.0400 | -4.225% | 713,437 | -21.078% |
| 2026-08-21 | 2.2200 | 2.2200 | 2.1100 | 2.1300 | -1.843% | 362,186 | -24.413% |
| 2026-08-20 | 2.2000 | 2.2450 | 2.1500 | 2.1700 | -2.691% | 278,166 | -25.806% |
| 2026-08-19 | 2.2400 | 2.2550 | 2.1700 | 2.2300 | +1.364% | 488,183 | -27.803% |
| 2026-08-18 | 2.1500 | 2.2400 | 2.0900 | 2.2000 | -1.345% | 703,337 | -26.818% |
| 2026-08-17 | 2.2800 | 2.3400 | 2.2006 | 2.2300 | -8.230% | 541,187 | -27.803% |
| 2026-08-14 | 2.3700 | 2.5100 | 2.3600 | 2.4300 | +1.674% | 615,445 | -33.745% |
| 2026-08-13 | 2.4200 | 2.5450 | 2.3800 | 2.3900 | -0.830% | 523,960 | -32.636% |
| 2026-08-12 | 2.2900 | 2.4100 | 2.2900 | 2.4100 | +5.240% | 512,232 | -33.195% |
| 2026-08-11 | 2.2300 | 2.3188 | 2.2000 | 2.2900 | +2.691% | 419,549 | -29.694% |
| 2026-08-10 | 2.2100 | 2.2650 | 2.1850 | 2.2300 | 0.000% | 290,627 | -27.803% |
| 2026-08-07 | 2.1800 | 2.2300 | 2.1650 | 2.2300 | +2.765% | 314,028 | -27.803% |
| 2026-08-06 | 2.1800 | 2.2000 | 2.1400 | 2.1700 | -0.913% | 251,259 | -25.806% |
| 2026-08-05 | 2.3000 | 2.3200 | 2.1600 | 2.1900 | -0.455% | 411,932 | -26.484% |
| 2026-08-04 | 2.1900 | 2.2400 | 2.1200 | 2.2000 | +4.265% | 541,456 | -26.818% |
| 2026-08-03 | 2.0800 | 2.1750 | 2.0053 | 2.1100 | +2.427% | 328,040 | -23.697% |
| 2026-07-31 | 2.1500 | 2.1800 | 2.0400 | 2.0600 | -3.286% | 306,706 | -21.845% |
| 2026-07-30 | 2.0100 | 2.1450 | 1.9750 | 2.1300 | +9.794% | 561,644 | -24.413% |
| 2026-07-29 | 2.0600 | 2.1100 | 1.9100 | 1.9400 | -5.825% | 1,042,257 | -17.010% |
| 2026-07-28 | 2.1900 | 2.2000 | 2.0500 | 2.0600 | -8.036% | 827,597 | -21.845% |
| 2026-07-27 | 2.1300 | 2.3100 | 2.1300 | 2.2400 | +7.177% | 508,555 | -28.125% |
| 2026-07-24 | 2.1600 | 2.1600 | 2.0600 | 2.0900 | -3.241% | 376,608 | -22.967% |
| 2026-07-23 | 2.1900 | 2.2500 | 2.1000 | 2.1600 | -2.262% | 358,531 | -25.463% |
| 2026-07-22 | 2.2200 | 2.3000 | 2.2000 | 2.2100 | +0.455% | 788,041 | -27.149% |
| 2026-07-21 | 2.1200 | 2.2200 | 2.0850 | 2.2000 | +5.769% | 888,088 | -26.818% |
| 2026-07-20 | 2.2400 | 2.2400 | 2.0500 | 2.0800 | -4.147% | 598,373 | -22.596% |
| 2026-07-17 | 2.2100 | 2.2400 | 2.1100 | 2.1700 | -3.125% | 767,325 | -25.806% |
| 2026-07-16 | 2.4600 | 2.5000 | 2.1750 | 2.2400 | -7.438% | 1,473,157 | -28.125% |
| 2026-07-15 | 2.4600 | 2.4900 | 2.3800 | 2.4200 | -2.024% | 566,584 | -33.471% |
| 2026-07-14 | 2.5000 | 2.5590 | 2.3900 | 2.4700 | +0.407% | 800,210 | -34.818% |
| 2026-07-13 | 2.6600 | 2.6800 | 2.4000 | 2.4600 | -10.545% | 1,430,569 | -34.553% |
| 2026-07-10 | 2.8000 | 2.8300 | 2.6800 | 2.7500 | -2.482% | 552,910 | -41.455% |
| 2026-07-09 | 2.8300 | 2.8800 | 2.7700 | 2.8200 | 0.000% | 462,831 | -42.908% |
| 2026-07-08 | 2.6800 | 2.8200 | 2.6800 | 2.8200 | +2.545% | 718,251 | -42.908% |
| 2026-07-07 | 2.8100 | 2.8300 | 2.6800 | 2.7500 | -3.509% | 1,048,077 | -41.455% |
| 2026-07-06 | 3.0100 | 3.0400 | 2.7900 | 2.8500 | -4.362% | 1,249,760 | -43.509% |
| 2026-07-02 | 3.0200 | 3.1450 | 2.9300 | 2.9800 | 0.000% | 830,934 | -45.973% |
| 2026-07-01 | 3.1000 | 3.1700 | 2.9600 | 2.9800 | -4.487% | 499,871 | -45.973% |
| 2026-06-30 | 3.0800 | 3.1900 | 3.0400 | 3.1200 | +1.299% | 937,683 | -48.397% |
| 2026-06-29 | 3.0500 | 3.1100 | 2.9500 | 3.0800 | +3.010% | 592,662 | -47.727% |
| 2026-06-26 | 3.1000 | 3.1000 | 2.9550 | 2.9900 | -3.859% | 654,649 | -46.154% |
| 2026-06-25 | 3.1800 | 3.2500 | 3.0800 | 3.1100 | +1.634% | 569,906 | -48.232% |
| 2026-06-24 | 3.2000 | 3.2200 | 3.0000 | 3.0600 | -3.470% | 626,506 | -47.386% |
| 2026-06-23 | 3.3800 | 3.4800 | 3.1500 | 3.1700 | -10.198% | 832,841 | -49.211% |
| 2026-06-22 | 3.1900 | 3.5900 | 3.1200 | 3.5300 | +8.951% | 1,866,886 | -54.391% |
| 2026-06-18 | 3.2500 | 3.3400 | 2.9600 | 3.2400 | +2.857% | 54,105,378 | -50.309% |
| 2026-06-17 | 3.3500 | 3.3899 | 3.1100 | 3.1500 | -5.689% | 4,432,882 | -48.889% |
| 2026-06-16 | 3.3600 | 3.3900 | 3.2109 | 3.3400 | -1.183% | 1,389,231 | -51.796% |
| 2026-06-15 | 3.1000 | 3.4250 | 3.0450 | 3.3800 | +13.423% | 2,532,312 | -52.367% |
| 2026-06-12 | 2.9500 | 3.0100 | 2.9000 | 2.9800 | +1.361% | 319,281 | -45.973% |
| 2026-06-11 | 2.7800 | 2.9500 | 2.7200 | 2.9400 | +6.137% | 406,629 | -45.238% |
| 2026-06-10 | 2.9100 | 2.9500 | 2.7700 | 2.7700 | -6.419% | 585,239 | -41.877% |
| 2026-06-09 | 3.1000 | 3.1669 | 2.7800 | 2.9600 | -3.583% | 495,678 | -45.608% |
| 2026-06-08 | 3.0400 | 3.1799 | 3.0200 | 3.0700 | +3.716% | 417,234 | -47.557% |
| 2026-06-05 | 3.1800 | 3.1900 | 2.9300 | 2.9600 | -10.030% | 748,234 | -45.608% |
| 2026-06-04 | 3.2200 | 3.3200 | 3.1800 | 3.2900 | -2.374% | 553,334 | -51.064% |
| 2026-06-03 | 3.4000 | 3.5100 | 3.2600 | 3.3700 | -1.749% | 735,405 | -52.226% |
| 2026-06-02 | 3.1100 | 3.5054 | 3.1100 | 3.4300 | +8.544% | 965,317 | -53.061% |
| 2026-06-01 | 3.2700 | 3.2700 | 3.0800 | 3.1600 | -2.469% | 800,089 | -49.051% |
| 2026-05-29 | 3.4400 | 3.5000 | 3.1700 | 3.2400 | -6.358% | 927,201 | -50.309% |
| 2026-05-28 | 3.1700 | 3.4600 | 3.1300 | 3.4600 | +8.805% | 1,563,140 | -53.468% |
| 2026-05-27 | 3.2400 | 3.3889 | 3.0800 | 3.1800 | -3.343% | 893,329 | -49.371% |
| 2026-05-26 | 3.3500 | 3.3900 | 3.1200 | 3.2900 | +0.305% | 1,165,783 | -51.064% |
| 2026-05-22 | 2.8600 | 3.2800 | 2.8200 | 3.2800 | +15.493% | 2,084,749 | -50.915% |
| 2026-05-21 | 2.8000 | 3.0200 | 2.7900 | 2.8400 | +2.899% | 758,875 | -43.310% |
| 2026-05-20 | 2.7600 | 2.8700 | 2.7200 | 2.7600 | -0.361% | 670,546 | -41.667% |
| 2026-05-19 | 2.6200 | 2.7900 | 2.6200 | 2.7700 | +3.745% | 443,867 | -41.877% |
| 2026-05-18 | 2.7300 | 2.7831 | 2.5958 | 2.6700 | -1.111% | 299,625 | -39.700% |
| 2026-05-15 | 2.8300 | 2.8550 | 2.6800 | 2.7000 | -7.850% | 563,902 | -40.370% |
| 2026-05-14 | 2.8500 | 2.9355 | 2.7600 | 2.9300 | +3.169% | 503,734 | -45.051% |
| 2026-05-13 | 2.7800 | 2.9300 | 2.7300 | 2.8400 | +1.792% | 514,490 | -43.310% |
| 2026-05-12 | 3.0000 | 3.0100 | 2.7200 | 2.7900 | -7.616% | 837,428 | -42.294% |
| 2026-05-11 | 2.7000 | 3.0500 | 2.6350 | 3.0200 | +11.029% | 1,352,729 | -46.689% |
| 2026-05-08 | 2.8200 | 2.8200 | 2.7000 | 2.7200 | -2.158% | 332,287 | -40.809% |
| 2026-05-07 | 2.7500 | 2.8400 | 2.7200 | 2.7800 | -1.767% | 303,471 | -42.086% |
| 2026-05-06 | 2.8100 | 2.8800 | 2.7600 | 2.8300 | +1.799% | 514,736 | -43.110% |
| 2026-05-05 | 2.8600 | 2.9300 | 2.7100 | 2.7800 | -1.767% | 541,681 | -42.086% |
| 2026-05-04 | 2.7700 | 2.8400 | 2.7200 | 2.8300 | +1.799% | 362,100 | -43.110% |
| 2026-05-01 | 2.8400 | 2.8500 | 2.7500 | 2.7800 | -1.767% | 186,075 | -42.086% |
| 2026-04-30 | 2.6600 | 2.8300 | 2.6100 | 2.8300 | +8.846% | 398,259 | -43.110% |
| 2026-04-29 | 2.7400 | 2.7600 | 2.5700 | 2.6000 | -7.143% | 288,713 | -38.077% |
| 2026-04-28 | 2.8700 | 2.8700 | 2.7000 | 2.8000 | -3.780% | 474,219 | -42.500% |
| 2026-04-27 | 2.7900 | 2.9350 | 2.7010 | 2.9100 | +8.178% | 540,631 | -44.674% |
| 2026-04-24 | 2.8000 | 2.8500 | 2.6700 | 2.6900 | -2.888% | 415,300 | -40.149% |
| 2026-04-23 | 2.8500 | 2.8500 | 2.7000 | 2.7700 | -3.819% | 336,205 | -41.877% |
| 2026-04-22 | 2.7600 | 2.9500 | 2.7600 | 2.8800 | +4.348% | 437,761 | -44.097% |
| 2026-04-21 | 2.9400 | 2.9600 | 2.7100 | 2.7600 | -5.155% | 603,224 | -41.667% |
| 2026-04-20 | 2.8500 | 2.9500 | 2.7510 | 2.9100 | +1.394% | 449,062 | -44.674% |
| 2026-04-17 | 2.6900 | 2.9000 | 2.6600 | 2.8700 | +8.712% | 684,184 | -43.902% |
| 2026-04-16 | 2.9000 | 2.9300 | 2.6000 | 2.6400 | -7.042% | 588,836 | -39.015% |
| 2026-04-15 | 2.8000 | 2.9500 | 2.7700 | 2.8400 | +5.185% | 1,012,161 | -43.310% |
| 2026-04-14 | 2.5300 | 2.7400 | 2.3401 | 2.7000 | +6.299% | 1,191,705 | -40.370% |
| 2026-04-13 | 2.4400 | 2.5400 | 2.3794 | 2.5400 | +1.600% | 440,264 | -36.614% |
| 2026-04-10 | 2.4800 | 2.6400 | 2.4036 | 2.5000 | +0.806% | 505,882 | -35.600% |
| 2026-04-09 | 2.4300 | 2.4800 | 2.3400 | 2.4800 | +2.479% | 198,030 | -35.081% |
| 2026-04-08 | 2.4100 | 2.5096 | 2.3400 | 2.4200 | +11.009% | 481,893 | -33.471% |
| 2026-04-07 | 2.3000 | 2.3000 | 2.1501 | 2.1800 | -6.438% | 342,162 | -26.147% |
| 2026-04-06 | 2.4900 | 2.5382 | 2.3000 | 2.3300 | -5.285% | 754,900 | -30.901% |
| 2026-04-02 | 2.4000 | 2.4900 | 2.2500 | 2.4600 | +0.820% | 479,466 | -34.553% |
| 2026-04-01 | 2.4300 | 2.6500 | 2.3500 | 2.4400 | +6.550% | 983,803 | -34.016% |
| 2026-03-31 | 2.0300 | 2.3500 | 2.0300 | 2.2900 | +13.366% | 553,282 | -29.694% |
| 2026-03-30 | 1.9900 | 2.2400 | 1.9750 | 2.0200 | -1.463% | 435,429 | -20.297% |
| 2026-03-27 | 2.1600 | 2.1600 | 1.9000 | 2.0500 | -4.206% | 1,108,703 | -21.463% |
| 2026-03-26 | 2.1900 | 2.3750 | 2.1200 | 2.1400 | -6.550% | 354,052 | -24.766% |
| 2026-03-25 | 2.5800 | 2.5826 | 2.2500 | 2.2900 | -5.372% | 514,763 | -29.694% |
| 2026-03-24 | 2.2900 | 2.4704 | 2.2700 | 2.4200 | +2.979% | 464,744 | -33.471% |
| 2026-03-23 | 2.4800 | 2.4800 | 2.1600 | 2.3500 | -1.261% | 393,050 | -31.489% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.2000 | 2.3800 | -6.667% | 773,762 | -32.353% |
| 2026-03-19 | 2.5600 | 2.6300 | 2.4800 | 2.5500 | -6.593% | 436,263 | -36.863% |
| 2026-03-18 | 2.5200 | 2.8800 | 2.4900 | 2.7300 | +6.641% | 355,452 | -41.026% |
| 2026-03-17 | 2.9300 | 2.9300 | 2.5000 | 2.5600 | -13.514% | 1,018,463 | -37.109% |
| 2026-03-16 | 3.0900 | 3.1000 | 2.8500 | 2.9600 | -2.310% | 521,351 | -45.608% |
| 2026-03-13 | 3.1700 | 3.1800 | 2.9700 | 3.0300 | +0.664% | 249,006 | -46.865% |
| 2026-03-12 | 3.1800 | 3.1991 | 2.9600 | 3.0100 | -5.643% | 477,937 | -46.512% |
| 2026-03-11 | 3.1900 | 3.3300 | 3.1500 | 3.1900 | -2.744% | 246,371 | -49.530% |
| 2026-03-10 | 3.2700 | 3.3807 | 3.2300 | 3.2800 | -1.205% | 307,023 | -50.915% |
| 2026-03-09 | 3.2500 | 3.3400 | 3.1585 | 3.3200 | -0.896% | 246,518 | -51.506% |
| 2026-03-06 | 3.2500 | 3.3599 | 3.1918 | 3.3500 | +2.134% | 177,476 | -51.940% |
| 2026-03-05 | 3.3500 | 3.3999 | 3.1800 | 3.2800 | -0.906% | 243,923 | -50.915% |
| 2026-03-04 | 3.2600 | 3.3800 | 3.1800 | 3.3100 | +2.795% | 437,404 | -51.360% |
| 2026-03-03 | 3.2100 | 3.2500 | 3.1100 | 3.2200 | -3.593% | 649,447 | -50.000% |
| 2026-03-02 | 3.3500 | 3.4100 | 3.2500 | 3.3400 | -7.479% | 883,393 | -51.796% |
| 2026-02-27 | 3.6100 | 3.8200 | 3.4400 | 3.6100 | 0.000% | 392,404 | -55.402% |
| 2026-02-26 | 3.8100 | 3.8100 | 3.3500 | 3.6100 | -3.217% | 452,120 | -55.402% |
| 2026-02-25 | 3.9200 | 4.0900 | 3.7100 | 3.7300 | -1.583% | 565,540 | -56.836% |
| 2026-02-24 | 4.4400 | 4.4400 | 3.6700 | 3.7900 | 0.000% | 1,011,700 | -57.520% |