(QTUM)
NASDAQ: QTUM
· Real-Time Price · USD
96.00
0.73 (0.77%)
At close: Sep 08, 2025, 12:55 PM
QTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.47 | 95.59 | 94.16 | 95.27 | 95.27 | 1.17% | 228,679 |
| Sep 4, 2025 | 93.51 | 94.28 | 92.78 | 94.17 | 94.17 | 0.81% | 194,911 |
| Sep 3, 2025 | 94.09 | 94.12 | 92.80 | 93.41 | 93.41 | -0.28% | 262,338 |
| Sep 2, 2025 | 92.73 | 93.67 | 92.28 | 93.67 | 93.67 | -1.16% | 474,534 |
| Aug 29, 2025 | 95.76 | 95.76 | 94.41 | 94.77 | 94.77 | -1.64% | 410,827 |
| Aug 28, 2025 | 95.32 | 96.57 | 95.22 | 96.35 | 96.35 | 1.43% | 323,613 |
| Aug 27, 2025 | 94.64 | 95.28 | 94.26 | 94.99 | 94.99 | 0.60% | 277,997 |
| Aug 26, 2025 | 93.89 | 94.63 | 93.89 | 94.42 | 94.42 | 0.87% | 182,309 |
| Aug 25, 2025 | 94.08 | 94.09 | 93.50 | 93.61 | 93.61 | -0.50% | 185,559 |
| Aug 22, 2025 | 91.76 | 94.55 | 91.76 | 94.08 | 94.08 | 2.71% | 285,200 |
| Aug 21, 2025 | 91.71 | 91.99 | 91.25 | 91.60 | 91.60 | -0.41% | 168,809 |
| Aug 20, 2025 | 92.43 | 92.43 | 90.32 | 91.98 | 91.98 | -0.85% | 440,615 |
| Aug 19, 2025 | 94.35 | 94.35 | 92.58 | 92.77 | 92.77 | -1.63% | 295,000 |
| Aug 18, 2025 | 94.07 | 94.34 | 93.72 | 94.31 | 94.31 | 0.35% | 271,107 |
| Aug 15, 2025 | 94.55 | 94.55 | 93.56 | 93.98 | 93.98 | -0.69% | 165,958 |
| Aug 14, 2025 | 94.34 | 94.75 | 93.52 | 94.63 | 94.63 | -0.67% | 388,281 |
| Aug 13, 2025 | 95.25 | 95.48 | 94.50 | 95.27 | 95.27 | 0.61% | 370,427 |
| Aug 12, 2025 | 93.29 | 94.71 | 92.80 | 94.69 | 94.69 | 2.15% | 472,977 |
| Aug 11, 2025 | 92.78 | 93.96 | 92.44 | 92.70 | 92.70 | -0.08% | 394,020 |
| Aug 8, 2025 | 92.62 | 93.14 | 92.45 | 92.77 | 92.77 | 0.24% | 205,461 |