Quantum FinTech Acquisition Corporation (QFTA) NYSE

10.26

+3.48(+51.33%)

Updated at February 09, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 09, 20246.8710.2610.2610.266.910,671
February 08, 20246.786.786.786.786.78398
February 07, 20247.657.397.397.656.91,001
February 06, 20247.637.717.717.737.15883
February 05, 20247.627.597.597.6273,014
February 02, 20248.18.798.798.798.12,135
February 01, 20248.18.568.568.798.12,946
January 31, 20247.898.18.18.17.897,101
January 30, 20246.627.97.986.626,136
January 29, 20246.096.166.166.165.972,344
January 26, 20246.966.556.556.966.52,083
January 25, 20247.256.96.97.256.94,546
January 24, 20248.057.847.848.087.41,985
January 23, 20248.18.18.18.18.1246
January 22, 20247.937.937.937.937.930
January 19, 20247.937.937.937.937.930
January 18, 20247.937.937.937.937.93500
January 17, 20247.297.937.937.937.291,622
January 16, 20248.018.018.018.018.010
January 12, 20248.018.018.018.018.01289
January 11, 20247.797.797.797.797.790
January 10, 20247.997.797.797.997.791,768
January 09, 20247.287.287.287.287.28525
January 08, 20247.047.317.318.27.045,083
January 05, 202477.427.427.786.555,474
January 04, 20246.56.526.526.796.51,684
January 03, 20246.486.56.56.56.48616
January 02, 20246.26.26.26.26.20
December 29, 20236.256.26.26.296.22,808
December 28, 20236.666.666.666.666.661,084
December 27, 20236.486.116.116.56.111,878
December 26, 20236.56.516.516.716.51,758
December 22, 20237.256.96.97.536.92,014
December 21, 20237.97.97.97.97.90
December 20, 20237.97.97.97.97.90
December 19, 20237.97.97.97.97.9435
December 18, 20237.487.877.877.877.48764
December 15, 20237.087.487.487.56.288,320
December 14, 20237.57.57.57.57.52,316
December 13, 20237.47.27.27.47.191,773
December 12, 20237.837.417.417.837.12,919
December 11, 20238.698.48.48.698.011,319
December 08, 20238.818.98.99.38.1414,893
December 07, 20238.498.238.239.28.234,004
December 06, 202388.128.129817,382
December 05, 20237.78.088.088.457.710,410
December 04, 202388888613
December 01, 20237.638887.61,044
November 30, 20237.67.67.67.67.6639
November 29, 20238.247.87.88.457.83,418
November 28, 20237.737.77.77.987.71,314
November 27, 20237.567.77.77.97.552,286
November 24, 20238.28.138.138.28.091,319
November 22, 20238.48.178.178.47.818,794
November 21, 20239.249.29.29.488.937,454
November 20, 20238.828.958.959.568.4715,669
November 17, 20239.198.858.859.818.69,255
November 16, 20238.859.459.459.58.4113,743
November 15, 20238.549.389.389.388.539,464
November 14, 20238.318.88.89.418.3111,674