QNTM(QNTM)
QNTM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.11 | $3.11 | $2.94 | $2.94 | 129,997 |
| 10/8/2026 | $3.10 | $3.23 | $3.10 | $3.11 | 78,762 |
| 10/7/2026 | $3.07 | $3.16 | $3.02 | $3.15 | 149,456 |
| 10/6/2026 | $3.34 | $3.39 | $3.05 | $3.09 | 627,075 |
| 10/5/2026 | $3.40 | $3.49 | $3.25 | $3.27 | 246,764 |
| 10/2/2026 | $3.38 | $3.47 | $3.32 | $3.44 | 79,305 |
| 10/1/2026 | $3.56 | $3.66 | $3.40 | $3.43 | 82,708 |
| 9/30/2026 | $3.72 | $3.80 | $3.53 | $3.60 | 114,059 |
| 9/29/2026 | $3.95 | $3.96 | $3.71 | $3.82 | 120,202 |
| 9/28/2026 | $3.86 | $3.99 | $3.67 | $3.96 | 140,274 |
| 9/25/2026 | $4.00 | $4.00 | $3.80 | $3.85 | 193,400 |
| 9/24/2026 | $4.00 | $4.30 | $3.82 | $4.00 | 564,460 |
| 9/23/2026 | $3.65 | $4.34 | $3.65 | $3.88 | 645,261 |
| 9/22/2026 | $3.66 | $3.90 | $3.60 | $3.70 | 193,807 |
| 9/21/2026 | $3.65 | $3.82 | $3.52 | $3.61 | 78,608 |
| 9/18/2026 | $3.69 | $3.83 | $3.62 | $3.66 | 96,453 |
| 9/17/2026 | $3.63 | $3.88 | $3.63 | $3.72 | 191,750 |
| 9/16/2026 | $3.48 | $3.69 | $3.39 | $3.65 | 200,171 |
| 9/15/2026 | $3.43 | $3.50 | $3.25 | $3.46 | 103,597 |
| 9/14/2026 | $3.22 | $3.59 | $3.14 | $3.46 | 173,404 |
| 9/11/2026 | $3.32 | $3.39 | $3.20 | $3.20 | 200,785 |
| 9/10/2026 | $3.54 | $3.60 | $3.08 | $3.29 | 239,079 |
| 9/9/2026 | $3.34 | $3.74 | $3.33 | $3.58 | 445,639 |
| 9/8/2026 | $3.28 | $3.37 | $3.06 | $3.29 | 131,192 |
| 9/4/2026 | $3.01 | $3.27 | $2.99 | $3.24 | 110,980 |
| 9/3/2026 | $3.10 | $3.19 | $2.91 | $2.95 | 114,200 |
| 9/2/2026 | $3.07 | $3.14 | $3.00 | $3.08 | 51,425 |
| 9/1/2026 | $3.14 | $3.23 | $3.02 | $3.04 | 83,216 |
| 8/31/2026 | $3.02 | $3.23 | $3.02 | $3.17 | 82,250 |
| 8/28/2026 | $3.15 | $3.21 | $3.07 | $3.08 | 87,321 |
| 8/27/2026 | $3.08 | $3.24 | $3.03 | $3.13 | 58,816 |
| 8/26/2026 | $3.28 | $3.37 | $3.06 | $3.07 | 124,200 |
| 8/25/2026 | $3.36 | $3.43 | $3.12 | $3.28 | 143,782 |
| 8/24/2026 | $3.44 | $3.45 | $3.13 | $3.24 | 205,520 |
| 8/21/2026 | $3.49 | $3.58 | $3.35 | $3.44 | 137,939 |
| 8/20/2026 | $3.52 | $3.52 | $3.36 | $3.44 | 149,816 |
| 8/19/2026 | $3.61 | $3.85 | $3.27 | $3.52 | 280,599 |
| 8/18/2026 | $3.68 | $3.73 | $3.23 | $3.34 | 310,844 |
| 8/17/2026 | $3.98 | $4.20 | $3.47 | $3.68 | 1.22M |
| 8/14/2026 | $3.34 | $3.95 | $3.31 | $3.80 | 277,303 |
| 8/13/2026 | $3.43 | $3.47 | $3.11 | $3.23 | 223,531 |
| 8/12/2026 | $3.60 | $3.67 | $3.37 | $3.48 | 152,100 |
| 8/11/2026 | $3.52 | $3.84 | $3.47 | $3.55 | 475,003 |
| 8/10/2026 | $3.40 | $4.08 | $3.24 | $3.46 | 1.83M |
| 8/7/2026 | $3.29 | $3.70 | $3.22 | $3.45 | 181,982 |
| 8/6/2026 | $2.90 | $3.25 | $2.81 | $3.23 | 64,300 |
| 8/5/2026 | $2.92 | $3.00 | $2.77 | $2.90 | 91,441 |
| 8/4/2026 | $3.00 | $3.05 | $2.66 | $2.87 | 230,000 |
| 8/3/2026 | $2.96 | $3.12 | $2.88 | $3.05 | 44,800 |
| 7/31/2026 | $2.95 | $2.96 | $2.77 | $2.89 | 50,194 |
| 7/30/2026 | $2.83 | $2.98 | $2.83 | $2.84 | 48,291 |
| 7/29/2026 | $2.96 | $2.98 | $2.73 | $2.83 | 91,620 |
| 7/28/2026 | $2.97 | $3.15 | $2.90 | $3.00 | 49,000 |
| 7/27/2026 | $2.95 | $2.99 | $2.84 | $2.97 | 31,715 |
| 7/24/2026 | $2.86 | $2.99 | $2.78 | $2.99 | 37,300 |
| 7/23/2026 | $2.81 | $2.95 | $2.70 | $2.84 | 180,900 |
| 7/22/2026 | $2.96 | $3.04 | $2.82 | $2.85 | 84,100 |
| 7/21/2026 | $3.04 | $3.12 | $2.96 | $3.02 | 99,900 |
| 7/20/2026 | $3.19 | $3.27 | $2.99 | $3.04 | 222,400 |
| 7/17/2026 | $3.31 | $3.40 | $3.21 | $3.24 | 101,000 |
| 7/16/2026 | $3.38 | $3.49 | $3.34 | $3.37 | 63,533 |
| 7/15/2026 | $3.41 | $3.50 | $3.33 | $3.40 | 53,908 |
| 7/14/2026 | $3.49 | $3.55 | $3.40 | $3.49 | 46,308 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
