Quanome Technologies, Inc. (QNME) NASDAQ

Currency In USD

QNME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2026	0.28	0.29	0.29	0.31	0.28	82,299
September 16, 2026	0.3	0.29	0.29	0.3	0.28	68,181
September 15, 2026	0.3	0.3	0.3	0.31	0.28	151,576
September 11, 2026	0.32	0.31	0.31	0.33	0.3	21,364
September 10, 2026	0.32	0.33	0.33	0.36	0.32	41,261
September 09, 2026	0.36	0.33	0.33	0.36	0.32	65,227
September 08, 2026	0.33	0.35	0.35	0.37	0.33	89,390
September 04, 2026	0.33	0.33	0.33	0.34	0.32	33,212
September 03, 2026	0.32	0.32	0.32	0.34	0.32	0
September 02, 2026	0.33	0.33	0.33	0.35	0.33	110,840
September 01, 2026	0.32	0.33	0.33	0.34	0.32	86,311
August 31, 2026	0.33	0.34	0.34	0.35	0.32	650,670
August 28, 2026	0.31	0.35	0.35	0.43	0.3	8.04M
August 27, 2026	0.33	0.31	0.31	0.33	0.31	101,920
August 26, 2026	0.34	0.32	0.32	0.34	0.32	109,482
August 25, 2026	0.32	0.32	0.32	0.32	0.3	0
August 24, 2026	0.33	0.31	0.31	0.33	0.31	48,263
August 21, 2026	0.36	0.33	0.33	0.37	0.32	206,310
August 20, 2026	0.34	0.34	0.34	0.37	0.34	202,639
August 19, 2026	0.36	0.35	0.35	0.38	0.34	0
August 18, 2026	0.41	0.39	0.39	0.43	0.39	0
August 17, 2026	0.44	0.42	0.42	0.46	0.41	235,096
August 14, 2026	0.54	0.46	0.46	0.54	0.44	309,980
August 13, 2026	0.54	0.56	0.56	0.58	0.53	0
August 12, 2026	0.49	0.56	0.56	0.59	0.49	0
August 11, 2026	0.46	0.52	0.52	0.54	0.46	0
August 10, 2026	0.41	0.47	0.47	0.51	0.41	1.53M
August 07, 2026	0.48	0.48	0.48	0.99	0.41	95.43M
August 06, 2026	0.5	0.48	0.48	0.55	0.46	1.21M
August 05, 2026	0.5	0.51	0.51	0.55	0.44	3.35M
August 04, 2026	1.12	0.69	0.69	1.2	0.63	122.17M
August 03, 2026	0.28	0.31	0.31	0.32	0.26	95.55M
July 31, 2026	0.27	0.28	0.28	0.31	0.27	73,047
July 30, 2026	0.29	0.26	0.26	0.29	0.25	34,237
July 29, 2026	0.31	0.27	0.27	0.31	0.25	150,384
July 28, 2026	0.33	0.31	0.31	0.35	0.3	55,300
July 27, 2026	0.33	0.32	0.32	0.38	0.32	127,400
July 24, 2026	0.36	0.35	0.35	0.54	0.32	1.65M
July 23, 2026	0.34	0.32	0.32	0.36	0.32	17,200
July 22, 2026	0.34	0.34	0.34	0.38	0.34	43,700
July 21, 2026	0.33	0.34	0.34	0.35	0.33	26,000
July 20, 2026	0.37	0.36	0.36	0.37	0.33	22,300
July 17, 2026	0.36	0.36	0.36	0.37	0.33	13,500
July 16, 2026	0.37	0.36	0.36	0.38	0.33	35,200
July 15, 2026	0.42	0.36	0.36	0.43	0.35	92,300
July 14, 2026	0.41	0.38	0.38	0.45	0.38	69,800
July 13, 2026	0.46	0.41	0.41	0.47	0.4	72,800
July 10, 2026	0.44	0.44	0.44	0.46	0.41	31,700
July 09, 2026	0.44	0.44	0.44	0.46	0.42	48,500
July 08, 2026	0.43	0.42	0.42	0.49	0.42	60,300
July 07, 2026	0.5	0.42	0.42	0.5	0.41	64,200