Q
NYSEAfter HoursQnity Electronics, Inc.
$78.50
+$1.87 (+2.44%)
As of 10:31 AM
Open
$76.50
High
$79.13
Low
$76.27
Prev Close
$76.63
52W High
$105.40
52W Low
$70.50
Volume
2.59M
Mkt Cap
$16.44B
Qnity Electronics, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $76.50 | $79.13 | $76.14 | $78.50 | 2.97M |
| 12/15/2025 | $79.65 | $80.72 | $75.66 | $76.63 | 2.34M |
| 12/12/2025 | $84.38 | $84.59 | $78.35 | $78.94 | 2.78M |
| 12/11/2025 | $85.76 | $86.24 | $83.51 | $84.80 | 2.56M |
| 12/10/2025 | $83.79 | $87.95 | $82.73 | $86.20 | 2.40M |
| 12/9/2025 | $84.00 | $85.23 | $83.72 | $85.09 | 1.41M |
| 12/8/2025 | $81.95 | $84.69 | $81.82 | $84.30 | 1.65M |
| 12/5/2025 | $83.41 | $83.85 | $81.82 | $82.04 | 1.98M |
| 12/4/2025 | $80.00 | $83.57 | $79.81 | $83.46 | 1.83M |
| 12/3/2025 | $79.97 | $81.05 | $78.90 | $80.28 | 1.24M |
| 12/2/2025 | $78.17 | $80.49 | $77.97 | $79.75 | 2.18M |
| 12/1/2025 | $79.00 | $81.09 | $77.42 | $77.60 | 1.62M |
| 11/28/2025 | $79.28 | $81.25 | $79.28 | $81.09 | 947,312 |
| 11/26/2025 | $77.95 | $80.74 | $77.00 | $79.23 | 2.24M |
| 11/25/2025 | $73.00 | $79.06 | $72.94 | $78.01 | 3.03M |
| 11/24/2025 | $76.34 | $76.74 | $72.81 | $73.54 | 5.00M |
| 11/21/2025 | $74.97 | $77.94 | $73.22 | $75.80 | 2.74M |
| 11/20/2025 | $82.01 | $83.50 | $74.50 | $74.90 | 3.07M |
| 11/19/2025 | $79.13 | $80.31 | $75.72 | $79.62 | 3.33M |
| 11/18/2025 | $79.50 | $82.03 | $78.01 | $78.98 | 3.12M |
| 11/17/2025 | $81.63 | $84.10 | $79.20 | $81.46 | 2.50M |
| 11/14/2025 | $84.15 | $87.05 | $81.62 | $83.48 | 2.47M |
| 11/13/2025 | $91.50 | $91.75 | $84.82 | $85.90 | 3.93M |
| 11/12/2025 | $96.67 | $96.67 | $91.25 | $91.96 | 2.74M |
| 11/11/2025 | $98.45 | $102.15 | $95.50 | $96.53 | 2.49M |
| 11/10/2025 | $94.93 | $99.39 | $93.60 | $96.60 | 3.22M |
| 11/7/2025 | $92.16 | $95.00 | $88.68 | $92.31 | 3.28M |
| 11/6/2025 | $100.00 | $101.15 | $93.33 | $93.33 | 4.10M |
| 11/5/2025 | $105.01 | $105.40 | $93.38 | $99.65 | 7.11M |
| 11/4/2025 | $99.50 | $104.00 | $97.80 | $100.91 | 6.09M |
| 11/3/2025 | $98.00 | $100.54 | $95.00 | $97.00 | 10.63M |
| 10/31/2025 | $95.00 | $95.98 | $91.40 | $95.00 | 282,542 |
| 10/30/2025 | $94.10 | $94.98 | $91.68 | $93.40 | 122,600 |
| 10/29/2025 | $94.50 | $96.89 | $92.12 | $94.04 | 91,700 |
| 10/28/2025 | $99.01 | $103.50 | $93.01 | $94.74 | 172,600 |
| 10/27/2025 | $70.50 | $101.52 | $70.50 | $95.30 | 69,700 |