QTUM(QTUM)
QTUM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $145.23 | $145.62 | $144.86 | $145.28 | 45,985 |
| 10/13/2026 | $146.65 | $147.87 | $145.79 | $147.61 | 344,943 |
| 10/12/2026 | $151.26 | $151.26 | $148.33 | $148.49 | 465,634 |
| 10/9/2026 | $152.72 | $152.79 | $150.81 | $152.06 | 225,473 |
| 10/8/2026 | $152.95 | $153.64 | $149.55 | $150.89 | 316,562 |
| 10/7/2026 | $154.80 | $154.81 | $153.56 | $154.44 | 273,347 |
| 10/6/2026 | $157.55 | $158.33 | $157.26 | $157.39 | 291,050 |
| 10/5/2026 | $156.45 | $156.61 | $155.21 | $156.40 | 346,198 |
| 10/2/2026 | $156.13 | $157.29 | $155.50 | $156.06 | 376,843 |
| 10/1/2026 | $152.69 | $154.05 | $151.63 | $153.25 | 277,461 |
| 9/30/2026 | $152.28 | $152.91 | $151.60 | $151.62 | 256,825 |
| 9/29/2026 | $152.09 | $152.86 | $151.08 | $151.87 | 762,218 |
| 9/28/2026 | $151.33 | $152.47 | $149.45 | $151.36 | 197,861 |
| 9/25/2026 | $153.41 | $154.73 | $152.72 | $153.72 | 218,093 |
| 9/24/2026 | $151.06 | $153.00 | $150.53 | $152.47 | 179,558 |
| 9/23/2026 | $154.30 | $154.61 | $151.70 | $152.45 | 396,033 |
| 9/22/2026 | $153.04 | $154.80 | $152.84 | $154.43 | 195,597 |
| 9/21/2026 | $150.19 | $153.20 | $149.76 | $153.04 | 360,190 |
| 9/18/2026 | $147.58 | $148.13 | $146.01 | $147.79 | 223,245 |
| 9/17/2026 | $146.42 | $147.05 | $145.80 | $146.75 | 199,412 |
| 9/16/2026 | $143.86 | $145.35 | $141.85 | $143.27 | 154,483 |
| 9/15/2026 | $142.39 | $143.30 | $141.82 | $142.74 | 233,667 |
| 9/14/2026 | $143.24 | $144.09 | $142.22 | $142.80 | 296,515 |
| 9/11/2026 | $147.42 | $148.11 | $146.59 | $147.41 | 140,765 |
| 9/10/2026 | $145.89 | $147.05 | $145.50 | $145.61 | 194,603 |
| 9/9/2026 | $148.49 | $149.29 | $147.29 | $147.81 | 138,961 |
| 9/8/2026 | $149.08 | $150.52 | $148.50 | $148.91 | 272,016 |
| 9/4/2026 | $147.48 | $148.14 | $146.94 | $147.89 | 242,551 |
| 9/3/2026 | $145.15 | $146.26 | $144.29 | $146.12 | 217,822 |
| 9/2/2026 | $143.85 | $144.80 | $142.90 | $144.72 | 318,747 |
| 9/1/2026 | $145.96 | $146.31 | $143.81 | $144.56 | 343,267 |
| 8/31/2026 | $148.34 | $148.90 | $147.40 | $147.94 | 318,343 |
| 8/28/2026 | $151.38 | $151.67 | $147.91 | $148.23 | 319,906 |
| 8/27/2026 | $150.70 | $151.22 | $149.83 | $150.96 | 299,751 |
| 8/26/2026 | $148.54 | $149.40 | $147.88 | $148.78 | 281,519 |
| 8/25/2026 | $148.94 | $149.24 | $147.72 | $148.79 | 323,630 |
| 8/24/2026 | $148.92 | $148.92 | $145.81 | $146.94 | 344,980 |
| 8/21/2026 | $150.44 | $150.64 | $148.56 | $150.47 | 229,704 |
| 8/20/2026 | $149.68 | $150.04 | $148.34 | $149.20 | 211,425 |
| 8/19/2026 | $152.60 | $152.87 | $148.49 | $150.20 | 357,905 |
| 8/18/2026 | $154.04 | $155.07 | $151.31 | $152.16 | 415,244 |
| 8/17/2026 | $158.79 | $159.55 | $158.05 | $158.22 | 305,303 |
| 8/14/2026 | $158.56 | $159.49 | $157.70 | $158.68 | 442,396 |
| 8/13/2026 | $157.03 | $159.73 | $157.03 | $158.24 | 514,000 |
| 8/12/2026 | $156.54 | $157.30 | $155.68 | $156.85 | 415,529 |
| 8/11/2026 | $153.10 | $153.64 | $151.93 | $153.00 | 462,630 |
| 8/10/2026 | $153.82 | $154.20 | $151.52 | $151.69 | 300,856 |
| 8/7/2026 | $152.11 | $153.78 | $150.87 | $153.46 | 268,434 |
| 8/6/2026 | $147.79 | $151.58 | $146.64 | $149.24 | 212,930 |
| 8/5/2026 | $152.50 | $153.11 | $149.70 | $149.99 | 407,400 |
| 8/4/2026 | $149.02 | $153.64 | $148.62 | $152.94 | 477,749 |
| 8/3/2026 | $141.36 | $146.48 | $140.63 | $145.99 | 454,212 |
| 7/31/2026 | $143.65 | $144.82 | $139.94 | $141.25 | 263,940 |
| 7/30/2026 | $137.22 | $140.71 | $136.82 | $140.31 | 374,925 |
| 7/29/2026 | $136.10 | $137.42 | $132.10 | $132.24 | 658,925 |
| 7/28/2026 | $137.73 | $137.92 | $134.07 | $136.84 | 634,888 |
| 7/27/2026 | $142.14 | $143.22 | $138.21 | $140.80 | 337,145 |
| 7/24/2026 | $143.18 | $143.41 | $139.25 | $139.56 | 348,800 |
| 7/23/2026 | $142.75 | $145.79 | $142.25 | $143.47 | 233,613 |
| 7/22/2026 | $144.09 | $146.49 | $143.83 | $144.83 | 312,335 |
| 7/21/2026 | $144.54 | $145.74 | $143.50 | $145.20 | 298,845 |
| 7/20/2026 | $142.85 | $144.13 | $141.04 | $141.18 | 425,082 |
| 7/17/2026 | $138.76 | $143.65 | $137.52 | $141.69 | 601,691 |
| 7/16/2026 | $145.59 | $145.81 | $142.25 | $142.89 | 825,100 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
