Q/C Technologies, Inc. (QCLS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
QCLS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2026 | 0.46 | 0.44 | 0.44 | 0.5 | 0.42 | 3.71M |
| September 11, 2026 | 1.67 | 1.71 | 1.71 | 1.77 | 1.65 | 217,782 |
| September 10, 2026 | 1.74 | 1.65 | 1.65 | 1.78 | 1.65 | 227,932 |
| September 09, 2026 | 1.9 | 1.78 | 1.78 | 1.91 | 1.78 | 190,055 |
| September 08, 2026 | 1.83 | 1.93 | 1.93 | 2.02 | 1.76 | 440,380 |
| September 04, 2026 | 1.89 | 1.79 | 1.79 | 1.92 | 1.77 | 357,081 |
| September 03, 2026 | 1.94 | 1.88 | 1.88 | 1.97 | 1.86 | 0 |
| September 02, 2026 | 2.1 | 1.91 | 1.91 | 2.1 | 1.88 | 563,619 |
| September 01, 2026 | 2.25 | 2.09 | 2.09 | 2.33 | 2.09 | 346,277 |
| August 31, 2026 | 2.4 | 2.32 | 2.32 | 2.4 | 2.25 | 186,124 |
| August 28, 2026 | 2.39 | 2.35 | 2.35 | 2.49 | 2.32 | 106,940 |
| August 27, 2026 | 2.47 | 2.37 | 2.37 | 2.57 | 2.36 | 192,494 |
| August 26, 2026 | 2.46 | 2.49 | 2.49 | 2.57 | 2.42 | 129,471 |
| August 25, 2026 | 2.45 | 2.44 | 2.44 | 2.5 | 2.4 | 47,082 |
| August 24, 2026 | 2.55 | 2.41 | 2.41 | 2.57 | 2.3 | 0 |
| August 21, 2026 | 2.72 | 2.58 | 2.58 | 2.83 | 2.57 | 175,495 |
| August 20, 2026 | 2.62 | 2.73 | 2.73 | 2.78 | 2.62 | 97,082 |
| August 19, 2026 | 2.7 | 2.69 | 2.69 | 2.77 | 2.68 | 0 |
| August 18, 2026 | 2.8 | 2.69 | 2.69 | 2.8 | 2.69 | 0 |
| August 17, 2026 | 2.75 | 2.81 | 2.81 | 2.86 | 2.7 | 158,303 |
| August 14, 2026 | 2.89 | 2.77 | 2.77 | 2.96 | 2.74 | 112,755 |
| August 13, 2026 | 2.94 | 2.86 | 2.86 | 3.04 | 2.86 | 0 |
| August 12, 2026 | 2.93 | 2.89 | 2.89 | 2.95 | 2.89 | 48,350 |
| August 11, 2026 | 2.86 | 2.89 | 2.89 | 2.91 | 2.86 | 0 |
| August 10, 2026 | 2.88 | 2.82 | 2.82 | 3.04 | 2.82 | 99,056 |
| August 07, 2026 | 2.92 | 2.92 | 2.92 | 2.99 | 2.92 | 0 |
| August 06, 2026 | 2.92 | 2.8 | 2.8 | 2.99 | 2.8 | 86,304 |
| August 05, 2026 | 2.95 | 2.95 | 2.95 | 3.04 | 2.87 | 115,889 |
| August 04, 2026 | 2.8 | 2.98 | 2.98 | 3.03 | 2.76 | 234,123 |
| August 03, 2026 | 2.64 | 2.75 | 2.75 | 2.81 | 2.59 | 75,025 |
| July 31, 2026 | 2.71 | 2.61 | 2.61 | 2.8 | 2.52 | 193,677 |
| July 30, 2026 | 2.51 | 2.71 | 2.71 | 2.71 | 2.51 | 171,481 |
| July 29, 2026 | 2.94 | 2.51 | 2.51 | 2.94 | 2.51 | 394,226 |
| July 28, 2026 | 3.26 | 2.84 | 2.84 | 3.3 | 2.8 | 430,859 |
| July 27, 2026 | 3.34 | 3.22 | 3.22 | 3.44 | 3.21 | 141,724 |
| July 23, 2026 | 3.3 | 3.35 | 3.35 | 3.37 | 3.22 | 143,434 |
| July 22, 2026 | 3.37 | 3.31 | 3.31 | 3.43 | 3.3 | 153,236 |
| July 21, 2026 | 3.49 | 3.41 | 3.41 | 3.53 | 3.39 | 145,257 |
| July 20, 2026 | 3.45 | 3.45 | 3.45 | 3.52 | 3.35 | 88,164 |
| July 17, 2026 | 3.29 | 3.44 | 3.44 | 3.44 | 3.21 | 212,545 |
| July 16, 2026 | 3.48 | 3.3 | 3.3 | 3.53 | 3.26 | 287,005 |
| July 15, 2026 | 3.48 | 3.48 | 3.48 | 3.58 | 3.4 | 164,673 |
| July 14, 2026 | 3.48 | 3.45 | 3.45 | 3.53 | 3.41 | 88,735 |
| July 13, 2026 | 3.64 | 3.43 | 3.43 | 3.65 | 3.38 | 252,480 |
| July 10, 2026 | 3.66 | 3.61 | 3.61 | 3.72 | 3.58 | 127,332 |
| July 09, 2026 | 3.71 | 3.72 | 3.72 | 3.76 | 3.61 | 77,084 |
| July 08, 2026 | 3.61 | 3.66 | 3.66 | 3.69 | 3.55 | 131,339 |
| July 07, 2026 | 3.81 | 3.67 | 3.67 | 3.99 | 3.55 | 277,092 |
| July 06, 2026 | 3.8 | 3.85 | 3.85 | 3.97 | 3.75 | 207,036 |
| July 02, 2026 | 3.96 | 3.85 | 3.85 | 4.06 | 3.78 | 261,810 |
| July 01, 2026 | 3.89 | 3.96 | 3.96 | 4.08 | 3.78 | 672,585 |
| June 30, 2026 | 3.71 | 3.9 | 3.9 | 3.96 | 3.67 | 275,695 |
| June 29, 2026 | 3.7 | 3.7 | 3.7 | 3.73 | 3.53 | 153,385 |
| June 26, 2026 | 3.67 | 3.58 | 3.58 | 3.8 | 3.56 | 254,233 |
| June 25, 2026 | 3.9 | 3.71 | 3.71 | 4.05 | 3.67 | 164,357 |
| June 24, 2026 | 3.86 | 3.81 | 3.81 | 3.95 | 3.72 | 152,239 |
| June 23, 2026 | 3.89 | 3.89 | 3.89 | 4.14 | 3.85 | 246,730 |
| June 22, 2026 | 4.02 | 3.99 | 3.99 | 4.16 | 3.82 | 533,099 |
| June 18, 2026 | 3.97 | 4.02 | 4.02 | 4.07 | 3.82 | 294,849 |
| June 17, 2026 | 3.93 | 3.86 | 3.86 | 4.07 | 3.81 | 184,622 |
AD
