QTREX Quantum Ltd. (QTEX) NASDAQ

Currency In USD

QTEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2026	1.41	1.29	1.29	1.43	1.27	4.63M
June 11, 2026	1.45	1.52	1.52	1.55	1.38	5.74M
June 10, 2026	1.45	1.43	1.43	1.53	1.41	7.41M
June 09, 2026	1.56	1.6	1.6	1.84	1.45	42.8M
June 08, 2026	1.76	1.41	1.41	1.77	1.39	31.18M
June 05, 2026	1.62	1.42	1.42	1.68	1.26	0
June 04, 2026	1.82	1.87	1.87	2.17	1.67	14.3M
June 03, 2026	2.27	2.11	2.11	2.44	1.82	20.37M
June 02, 2026	3.13	2.32	2.32	3.18	2.22	23.6M
June 01, 2026	3	3.08	3.08	3.85	2.95	43.22M
May 29, 2026	3.44	3.07	3.07	3.7	2.08	107.34M
May 28, 2026	2.56	3	3	3.41	2.26	100.42M
May 27, 2026	1.26	2.1	2.1	2.35	1.22	74.97M
May 26, 2026	1.57	1.52	1.52	1.59	1.11	209.55M
May 22, 2026	0.48	0.73	0.73	1.06	0.44	788.56M
May 21, 2026	0.43	0.3	0.3	0.46	0.28	15.76M
May 20, 2026	0.44	0.39	0.39	0.45	0.33	10.72M
May 19, 2026	0.44	0.38	0.38	0.44	0.37	1.17M
May 18, 2026	0.4	0.37	0.37	0.41	0.36	1.06M
May 15, 2026	0.38	0.4	0.4	0.41	0.38	211,200
May 14, 2026	0.4	0.4	0.4	0.41	0.38	282,300
May 13, 2026	0.41	0.41	0.41	0.41	0.39	306,700
May 12, 2026	0.42	0.42	0.42	0.43	0.41	200,500
May 11, 2026	0.45	0.41	0.41	0.45	0.4	424,300
May 08, 2026	0.45	0.43	0.43	0.47	0.41	286,000
May 07, 2026	0.44	0.45	0.45	0.46	0.44	69,200
May 06, 2026	0.47	0.44	0.44	0.47	0.43	325,300
May 05, 2026	0.48	0.48	0.48	0.48	0.45	293,200
May 04, 2026	0.46	0.48	0.48	0.48	0.45	192,000
May 01, 2026	0.45	0.47	0.47	0.49	0.45	383,200
April 30, 2026	0.46	0.44	0.44	0.48	0.44	378,500
April 29, 2026	0.47	0.45	0.45	0.48	0.43	240,000
April 28, 2026	0.5	0.48	0.48	0.54	0.46	399,600
April 27, 2026	0.56	0.51	0.51	0.57	0.49	299,500
April 24, 2026	0.56	0.54	0.54	0.56	0.52	144,700
April 23, 2026	0.6	0.54	0.54	0.6	0.51	220,800
April 22, 2026	0.57	0.59	0.59	0.6	0.57	168,400