QTREX Quantum Ltd. (QTEX) NASDAQ

Currency In USD

QTEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.7	0.78	0.78	0.87	0.7	11.92M
September 30, 2026	0.7	0.68	0.68	0.72	0.65	1.73M
September 29, 2026	0.71	0.68	0.68	0.72	0.65	4.79M
September 28, 2026	0.76	0.69	0.69	0.76	0.57	3.89M
September 25, 2026	0.82	0.78	0.78	0.83	0.74	2.09M
September 24, 2026	0.75	0.76	0.76	0.77	0.7	2.17M
September 23, 2026	0.83	0.77	0.77	0.83	0.77	1.54M
September 22, 2026	0.85	0.78	0.78	0.87	0.77	1.68M
September 21, 2026	0.85	0.86	0.86	0.88	0.83	1.24M
September 18, 2026	0.89	0.88	0.88	0.9	0.84	1.11M
September 17, 2026	0.86	0.87	0.87	0.92	0.82	1.94M
September 16, 2026	0.84	0.83	0.83	0.85	0.82	1.39M
September 15, 2026	0.86	0.85	0.85	0.87	0.84	746,081
September 11, 2026	0.83	0.89	0.89	0.9	0.83	1.26M
September 10, 2026	0.83	0.82	0.82	0.84	0.8	609,372
September 09, 2026	0.89	0.83	0.83	0.9	0.83	1.11M
September 08, 2026	0.85	0.88	0.88	0.9	0.85	2.1M
September 04, 2026	0.86	0.83	0.83	0.87	0.83	1.52M
September 03, 2026	0.85	0.82	0.82	0.86	0.81	0
September 02, 2026	0.83	0.82	0.82	0.88	0.79	2.22M
September 01, 2026	0.83	0.8	0.8	0.84	0.79	1.07M
August 31, 2026	0.86	0.83	0.83	0.87	0.81	1.09M
August 28, 2026	0.86	0.83	0.83	0.86	0.81	904,100
August 27, 2026	0.84	0.84	0.84	0.86	0.82	1.48M
August 26, 2026	0.86	0.82	0.82	0.87	0.82	1.45M
August 25, 2026	0.88	0.86	0.86	0.89	0.85	0
August 24, 2026	0.94	0.87	0.87	0.94	0.86	0
August 21, 2026	0.9	0.92	0.92	0.94	0.87	2.09M
August 20, 2026	0.93	0.85	0.85	1.01	0.83	7.86M
August 19, 2026	0.91	1.12	1.12	1.35	0.91	0
August 18, 2026	0.92	0.9	0.9	0.92	0.89	0
August 17, 2026	0.94	0.94	0.94	0.98	0.93	821,889
August 14, 2026	1	0.98	0.98	1	0.93	907,793
August 13, 2026	1	1	1	1	0.96	0
August 12, 2026	1.01	1.01	1.01	1.02	0.97	0
August 11, 2026	1	1	1	1.03	0.98	0
August 10, 2026	1.04	1.04	1.04	1.09	1.01	1.05M
August 07, 2026	1.05	1.05	1.05	1.06	0.98	0
August 06, 2026	1.03	1.06	1.06	1.08	1	1.24M
August 05, 2026	1.08	1.08	1.08	1.11	1.02	1.71M
August 04, 2026	1.03	1.05	1.05	1.09	0.97	1.85M
August 03, 2026	0.88	1.01	1.01	1.02	0.88	2.46M
July 31, 2026	0.86	0.9	0.9	0.9	0.8	1.89M
July 30, 2026	0.87	0.83	0.83	0.9	0.83	1.49M
July 29, 2026	0.88	0.85	0.85	0.9	0.84	977,514
July 28, 2026	0.92	0.87	0.87	0.92	0.83	1.37M
July 27, 2026	0.9	0.95	0.95	1.04	0.88	3.49M
July 24, 2026	0.9	0.88	0.88	0.93	0.85	1.86M
July 23, 2026	0.89	0.89	0.89	0.99	0.88	3.07M
July 22, 2026	1.01	0.91	0.91	1.02	0.82	11.22M
July 21, 2026	1.19	1.18	1.18	1.22	1.17	1.32M
July 20, 2026	1.26	1.19	1.19	1.29	1.14	2.33M
July 17, 2026	1.27	1.27	1.27	1.32	1.24	2.57M
July 16, 2026	1.37	1.34	1.34	1.38	1.28	2.49M
July 15, 2026	1.45	1.42	1.42	1.5	1.39	1.66M
July 14, 2026	1.49	1.5	1.5	1.56	1.47	2.3M
July 13, 2026	1.5	1.48	1.48	1.56	1.46	2.04M
July 10, 2026	1.6	1.61	1.61	1.62	1.52	5.15M
July 09, 2026	1.59	1.6	1.6	1.62	1.53	1.62M
July 08, 2026	1.56	1.61	1.61	1.62	1.52	2.67M