MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
QNC — Quantum eMotion Corp.
NYSE AmericanQuantum eMotion Corp.
$1.74
+0.26(+17.57%)
- O
- 1.57
- H
- 1.74
- L
- 1.55
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.74
Period Return-43.32%
Period High$4.56
Period Low$1.46
Avg Daily Volume1.10M
Total Trading Days158
QNC — Historical OHLCV Price & Volume Table
Feb 17, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.57 | $1.74 | $1.55 | $1.74 | +$0.26 | +17.57% | 1,409,396 | $1.68 | $1.55 $1.74 |
| Sep 30, 2026 | $1.77 | $1.77 | $1.46 | $1.48 | $-0.27 | -15.43% | 1,746,379 | $1.62 | $1.46 $1.77 |
| Sep 29, 2026 | $2.06 | $2.06 | $1.70 | $1.75 | $-0.45 | -20.45% | 4,203,144 | $1.79 | $1.70 $2.06 |
| Sep 28, 2026 | $1.88 | $2.21 | $1.85 | $2.20 | +$0.32 | +17.02% | 1,598,280 | $2.08 | $1.85 $2.21 |
| Sep 25, 2026 | $1.90 | $1.94 | $1.87 | $1.88 | $-0.01 | -0.53% | 682,370 | $1.89 | $1.87 $1.94 |
| Sep 24, 2026 | $1.98 | $2.00 | $1.88 | $1.89 | $-0.14 | -6.90% | 1,203,206 | $1.92 | $1.88 $2.00 |
| Sep 23, 2026 | $1.78 | $2.04 | $1.77 | $2.03 | +$0.27 | +15.34% | 1,601,468 | $1.96 | $1.77 $2.04 |
| Sep 22, 2026 | $1.77 | $1.82 | $1.73 | $1.76 | $-0.01 | -0.56% | 571,052 | $1.77 | $1.73 $1.82 |
| Sep 21, 2026 | $1.69 | $1.77 | $1.69 | $1.77 | +$0.10 | +5.99% | 909,997 | $1.73 | $1.69 $1.77 |
| Sep 18, 2026 | $1.71 | $1.76 | $1.65 | $1.67 | $-0.03 | -1.76% | 2,978,658 | $1.69 | $1.65 $1.76 |
| Sep 17, 2026 | $1.70 | $1.80 | $1.68 | $1.70 | +$0.00 | +0.00% | 837,298 | $1.71 | $1.68 $1.80 |
| Sep 16, 2026 | $1.83 | $1.86 | $1.67 | $1.70 | $-0.10 | -5.56% | 1,474,124 | $1.70 | $1.67 $1.86 |
| Sep 15, 2026 | $1.90 | $1.99 | $1.80 | $1.80 | $-0.11 | -5.76% | 1,373,300 | $1.89 | $1.80 $1.99 |
| Sep 14, 2026 | $1.65 | $2.09 | $1.64 | $1.91 | +$0.21 | +12.35% | 5,771,273 | $2.00 | $1.64 $2.09 |
| Sep 11, 2026 | $1.72 | $1.76 | $1.68 | $1.70 | $-0.01 | -0.58% | 355,625 | $1.70 | $1.68 $1.76 |
| Sep 10, 2026 | $1.72 | $1.80 | $1.71 | $1.71 | $-0.05 | -2.84% | 459,204 | $1.75 | $1.71 $1.80 |
| Sep 9, 2026 | $1.80 | $1.82 | $1.74 | $1.76 | $-0.06 | -3.30% | 384,546 | $1.77 | $1.74 $1.82 |
| Sep 8, 2026 | $1.79 | $1.89 | $1.72 | $1.82 | +$0.10 | +5.81% | 1,158,856 | $1.81 | $1.72 $1.89 |
| Sep 4, 2026 | $1.74 | $1.75 | $1.69 | $1.72 | $-0.03 | -1.71% | 361,509 | $1.72 | $1.69 $1.75 |
| Sep 3, 2026 | $1.86 | $1.90 | $1.67 | $1.75 | $-0.13 | -6.91% | 1,417,746 | $1.76 | $1.67 $1.90 |
| Sep 2, 2026 | $1.93 | $1.94 | $1.87 | $1.88 | $-0.08 | -4.08% | 996,410 | $1.90 | $1.87 $1.94 |
| Sep 1, 2026 | $1.97 | $2.03 | $1.94 | $1.96 | $-0.07 | -3.45% | 412,783 | $1.96 | $1.94 $2.03 |
| Aug 31, 2026 | $2.00 | $2.03 | $1.98 | $2.03 | +$0.00 | +0.00% | 307,643 | $2.00 | $1.98 $2.03 |
| Aug 28, 2026 | $2.05 | $2.10 | $2.00 | $2.03 | $-0.03 | -1.46% | 358,217 | $2.03 | $2.00 $2.10 |
| Aug 27, 2026 | $2.06 | $2.15 | $2.05 | $2.06 | $-0.03 | -1.44% | 404,787 | $2.08 | $2.05 $2.15 |
| Aug 26, 2026 | $2.05 | $2.12 | $2.04 | $2.09 | +$0.05 | +2.45% | 530,039 | $2.09 | $2.04 $2.12 |
| Aug 25, 2026 | $2.03 | $2.12 | $2.02 | $2.04 | +$0.00 | +0.00% | 349,849 | $2.04 | $2.02 $2.12 |
| Aug 24, 2026 | $2.09 | $2.12 | $2.01 | $2.04 | $-0.09 | -4.23% | 713,437 | $2.05 | $2.01 $2.12 |
| Aug 21, 2026 | $2.22 | $2.22 | $2.11 | $2.13 | $-0.04 | -1.84% | 362,186 | $2.14 | $2.11 $2.22 |
| Aug 20, 2026 | $2.20 | $2.25 | $2.15 | $2.17 | $-0.06 | -2.69% | 260,501 | $2.18 | $2.15 $2.25 |