QTREX Quantum Ltd. - Ordinary Shares (QTEX)

Last Price1.0250

Change+0.0974 (10.50%)

NASDAQ · Last Trade: Nov 6th, 3:48 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For QTREX Quantum Ltd. - Ordinary Shares (QTEX)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	1.03	1.04	0.90	0.93	4,062,684	0.93
11/04/2026	1.10	1.12	1.01	1.01	3,166,165	1.01
11/03/2026	1.12	1.17	1.10	1.12	2,100,391	1.12
11/02/2026	1.19	1.25	1.10	1.12	2,618,289	1.12
10/30/2026	1.25	1.25	1.18	1.22	2,795,041	1.22
10/29/2026	1.29	1.33	1.24	1.32	2,349,968	1.32
10/28/2026	1.32	1.38	1.29	1.37	3,574,125	1.37
10/27/2026	1.34	1.36	1.30	1.35	5,480,245	1.35
10/26/2026	1.36	1.38	1.22	1.29	5,237,181	1.29
10/23/2026	1.38	1.40	1.36	1.39	2,599,353	1.39
10/22/2026	1.48	1.49	1.37	1.40	5,079,201	1.40
10/21/2026	1.46	1.57	1.40	1.55	6,438,949	1.55
10/20/2026	1.37	1.62	1.36	1.46	8,825,932	1.46
10/19/2026	1.50	1.51	1.36	1.40	6,690,749	1.40
10/16/2026	1.60	1.62	1.48	1.50	6,926,243	1.50
10/15/2026	1.44	1.68	1.44	1.58	10,036,319	1.58
10/14/2026	1.36	1.50	1.36	1.46	8,148,068	1.46
10/13/2026	1.46	1.61	1.43	1.58	8,585,216	1.58
10/12/2026	1.74	1.77	1.56	1.58	12,291,376	1.58
10/09/2026	1.63	1.93	1.50	1.87	20,410,030	1.87
10/08/2026	1.66	1.78	1.55	1.69	19,398,440	1.69
10/07/2026	1.36	1.66	1.35	1.66	23,590,587	1.66
10/06/2026	1.71	1.87	1.49	1.59	73,723,186	1.59
10/05/2026	1.30	1.63	1.17	1.54	116,672,047	1.54
10/02/2026	0.94	1.30	0.88	1.10	127,444,269	1.10
10/01/2026	0.70	0.87	0.70	0.78	12,255,861	0.78
9/30/2026	0.70	0.72	0.65	0.68	1,743,762	0.68
9/29/2026	0.71	0.72	0.65	0.68	4,824,082	0.68
9/28/2026	0.78	0.78	0.57	0.69	3,948,399	0.69
9/25/2026	0.82	0.83	0.74	0.78	2,101,545	0.78
9/24/2026	0.75	0.77	0.70	0.76	2,192,588	0.76
9/23/2026	0.83	0.83	0.77	0.77	1,563,944	0.77
9/22/2026	0.85	0.87	0.77	0.78	1,830,598	0.78
9/21/2026	0.85	0.88	0.83	0.86	1,303,618	0.86
9/18/2026	0.89	0.90	0.84	0.88	1,128,396	0.88
9/17/2026	0.86	0.92	0.82	0.87	1,964,459	0.87
9/16/2026	0.84	0.85	0.82	0.83	1,439,421	0.83
9/15/2026	0.86	0.87	0.83	0.85	765,516	0.85
9/14/2026	0.88	0.90	0.85	0.86	1,302,134	0.86
9/11/2026	0.83	0.90	0.83	0.89	1,315,207	0.89
9/10/2026	0.83	0.84	0.80	0.82	643,465	0.82
9/09/2026	0.89	0.90	0.83	0.83	1,127,492	0.83
9/08/2026	0.85	0.90	0.85	0.88	2,117,098	0.88
9/04/2026	0.86	0.87	0.83	0.83	1,533,415	0.83
9/03/2026	0.85	0.86	0.81	0.82	958,864	0.82
9/02/2026	0.83	0.88	0.79	0.82	2,239,590	0.82
9/01/2026	0.83	0.84	0.79	0.80	1,073,069	0.80
8/31/2026	0.86	0.87	0.81	0.83	1,134,946	0.83
8/28/2026	0.86	0.86	0.81	0.83	931,678	0.83
8/27/2026	0.84	0.86	0.82	0.84	1,491,900	0.84
8/26/2026	0.86	0.87	0.82	0.82	1,488,115	0.82
8/25/2026	0.88	0.89	0.85	0.86	1,415,928	0.86
8/24/2026	0.94	0.94	0.86	0.87	1,438,379	0.87
8/21/2026	0.90	0.94	0.87	0.92	2,155,500	0.92
8/20/2026	0.93	1.01	0.83	0.85	7,960,896	0.85
8/19/2026	0.91	1.35	0.91	1.12	27,784,305	1.12
8/18/2026	0.92	0.92	0.89	0.90	922,128	0.90
8/17/2026	0.94	0.97	0.93	0.94	841,332	0.94
8/14/2026	1.00	1.00	0.93	0.98	922,287	0.98
8/13/2026	1.01	1.02	0.96	1.00	1,264,838	1.00
8/12/2026	1.00	1.02	0.97	1.01	1,044,354	1.01
8/11/2026	1.00	1.03	0.97	1.00	1,390,114	1.00
8/10/2026	1.04	1.09	1.01	1.04	1,075,266	1.04
8/07/2026	1.03	1.06	0.98	1.05	1,530,814	1.05
8/06/2026	1.03	1.08	1.00	1.06	1,268,513	1.06