Quanome Technologies, Inc. - Common Stock (QNME)

Last Price0.4340

Change+0.0150 (3.58%)

NASDAQ · Last Trade: Nov 3rd, 8:59 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Quanome Technologies, Inc. - Common Stock (QNME)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.43	0.44	0.42	0.43	372,693	0.43
11/02/2026	0.41	0.45	0.40	0.42	305,735	0.42
10/30/2026	0.41	0.45	0.39	0.42	875,580	0.42
10/29/2026	0.48	0.52	0.39	0.41	16,806,111	0.41
10/28/2026	0.41	0.49	0.40	0.44	2,071,008	0.44
10/27/2026	0.41	0.42	0.37	0.38	255,708	0.38
10/26/2026	0.41	0.43	0.40	0.42	155,731	0.42
10/23/2026	0.42	0.44	0.39	0.41	136,950	0.41
10/22/2026	0.48	0.48	0.43	0.44	272,369	0.44
10/21/2026	0.48	0.50	0.47	0.48	284,461	0.48
10/20/2026	0.54	0.54	0.46	0.47	524,911	0.47
10/19/2026	0.54	0.55	0.52	0.54	354,076	0.54
10/16/2026	0.58	0.61	0.52	0.52	602,705	0.52
10/15/2026	0.58	0.59	0.57	0.57	360,534	0.57
10/14/2026	0.62	0.64	0.58	0.61	565,765	0.61
10/13/2026	0.56	0.65	0.55	0.65	1,321,329	0.65
10/12/2026	0.70	0.70	0.55	0.56	1,901,985	0.56
10/09/2026	0.72	0.77	0.70	0.74	6,944,994	0.74
10/08/2026	0.59	0.94	0.57	0.83	67,737,366	0.83
10/07/2026	0.50	0.59	0.50	0.58	827,490	0.58
10/06/2026	0.55	0.58	0.52	0.52	1,143,921	0.52
10/05/2026	0.58	0.63	0.54	0.58	23,790,656	0.58
10/02/2026	0.57	0.57	0.52	0.56	777,333	0.56
10/01/2026	0.58	0.63	0.52	0.54	8,115,889	0.54
9/30/2026	0.60	0.60	0.52	0.53	297,944	0.53
9/29/2026	0.61	0.64	0.52	0.59	884,543	0.59
9/28/2026	0.64	0.68	0.61	0.65	1,064,672	0.65
9/25/2026	0.76	0.79	0.72	0.74	1,353,793	0.74
9/24/2026	0.81	0.84	0.76	0.80	1,465,772	0.80
9/23/2026	0.81	0.89	0.73	0.84	16,553,635	0.84
9/22/2026	1.32	1.40	0.78	0.85	133,029,798	0.85
9/21/2026	0.47	0.71	0.45	0.64	61,118,685	0.64
9/18/2026	0.29	0.56	0.29	0.56	328,480,635	0.56
9/17/2026	0.28	0.31	0.28	0.29	82,318	0.29
9/16/2026	0.30	0.30	0.28	0.29	68,182	0.29
9/15/2026	0.30	0.31	0.28	0.30	155,498	0.30
9/14/2026	0.31	0.43	0.26	0.32	6,240,071	0.32
9/11/2026	0.32	0.33	0.30	0.30	21,695	0.30
9/10/2026	0.32	0.34	0.32	0.33	48,575	0.33
9/09/2026	0.36	0.36	0.32	0.33	72,659	0.33
9/08/2026	0.33	0.37	0.33	0.35	89,426	0.35
9/04/2026	0.32	0.34	0.32	0.33	36,249	0.33
9/03/2026	0.31	0.34	0.32	0.32	75,347	0.32
9/02/2026	0.33	0.35	0.33	0.33	110,892	0.33
9/01/2026	0.32	0.34	0.32	0.33	86,426	0.33
8/31/2026	0.33	0.35	0.32	0.34	652,372	0.34
8/28/2026	0.31	0.43	0.30	0.35	8,072,166	0.35
8/27/2026	0.33	0.33	0.30	0.31	105,652	0.31
8/26/2026	0.34	0.34	0.32	0.32	118,401	0.32
8/25/2026	0.32	0.32	0.30	0.32	607,138	0.32
8/24/2026	0.33	0.33	0.30	0.31	53,852	0.31
8/21/2026	0.35	0.37	0.32	0.33	208,073	0.33
8/20/2026	0.34	0.37	0.34	0.34	207,578	0.34
8/19/2026	0.36	0.38	0.34	0.35	180,768	0.35
8/18/2026	0.41	0.43	0.39	0.39	164,864	0.39
8/17/2026	0.44	0.46	0.41	0.42	237,087	0.42
8/14/2026	0.54	0.54	0.44	0.46	313,238	0.46
8/13/2026	0.54	0.58	0.53	0.56	550,397	0.56
8/12/2026	0.49	0.59	0.49	0.56	2,106,758	0.56
8/11/2026	0.45	0.54	0.45	0.52	1,027,837	0.52
8/10/2026	0.41	0.51	0.41	0.47	1,541,965	0.47
8/07/2026	0.48	0.48	0.41	0.48	95,432,244	0.48
8/06/2026	0.50	0.55	0.46	0.48	1,166,970	0.48
8/05/2026	0.50	0.55	0.44	0.51	3,332,175	0.51
8/04/2026	1.12	1.20	0.63	0.69	121,942,474	0.69