Quantum FinTech Acquisiti... (QFTA)
NYSE: QFTA
· Real-Time Price · USD
10.26
3.48 (51.33%)
At close: Feb 09, 2024, 10:00 PM
QFTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2024 | 6.87 | 10.26 | 6.90 | 10.26 | 10.26 | 51.33% | 10,671 |
| Feb 8, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -8.25% | 398 |
| Feb 7, 2024 | 7.65 | 7.65 | 6.90 | 7.39 | 7.39 | -4.15% | 1,001 |
| Feb 6, 2024 | 7.63 | 7.73 | 7.15 | 7.71 | 7.71 | 1.58% | 883 |
| Feb 5, 2024 | 7.62 | 7.62 | 7.00 | 7.59 | 7.59 | -13.65% | 3,014 |
| Feb 2, 2024 | 8.10 | 8.79 | 8.10 | 8.79 | 8.79 | 2.69% | 2,135 |
| Feb 1, 2024 | 8.10 | 8.79 | 8.10 | 8.56 | 8.56 | 5.68% | 2,946 |
| Jan 31, 2024 | 7.89 | 8.10 | 7.89 | 8.10 | 8.10 | 2.53% | 7,101 |
| Jan 30, 2024 | 6.62 | 8.00 | 6.62 | 7.90 | 7.90 | 28.25% | 6,136 |
| Jan 29, 2024 | 6.09 | 6.16 | 5.97 | 6.16 | 6.16 | -5.95% | 2,344 |
| Jan 26, 2024 | 6.96 | 6.96 | 6.50 | 6.55 | 6.55 | -5.07% | 2,083 |
| Jan 25, 2024 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -11.99% | 4,546 |
| Jan 24, 2024 | 8.05 | 8.08 | 7.40 | 7.84 | 7.84 | -3.21% | 1,985 |
| Jan 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.14% | 246 |
| Jan 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00% | 0 |
| Jan 19, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00% | 0 |
| Jan 18, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00% | 500 |
| Jan 17, 2024 | 7.29 | 7.93 | 7.29 | 7.93 | 7.93 | -1.00% | 1,622 |
| Jan 16, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.00% | 0 |
| Jan 12, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.82% | 289 |