Quantum eMotion Stock Price History
NYSE: QNCTechnologySoftware - InfrastructureUSD
1.58+0.04 (+2.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QNC price history at a glance
The price history for Quantum eMotion (QNC) on this page begins on February 23, 2026, when the stock closed at $3.61; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $4.44, reached on February 23, 2026; the latest close is 64.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $4.44
- Date of high
- Feb 23, 2026
- Low since 2026
- $1.46
- Date of low
- Sep 28, 2026
- 52-week high
- $4.44
- 52-week low
- $1.46
- IPO year
- 2026
- Last close
- $1.58
QNC returns
1 week
-0.63%
1 month
-10.23%
3 months
-42.55%
6 months
-36.80%
QNC price return, excluding dividends.
QNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.58 | 1.58 | 1.53 | 1.58 | +2.60% | |
| 1.56 | 1.57 | 1.53 | 1.54 | -1.28% | |
| 1.60 | 1.61 | 1.56 | 1.56 | -4.29% | |
| 1.63 | 1.67 | 1.61 | 1.63 | -0.61% | |
| 1.62 | 1.69 | 1.58 | 1.64 | +3.14% | |
| 1.69 | 1.74 | 1.59 | 1.59 | -8.62% | |
| 1.57 | 1.74 | 1.55 | 1.74 | +17.57% | |
| 1.77 | 1.77 | 1.46 | 1.48 | -15.43% | |
| 2.06 | 2.06 | 1.70 | 1.75 | -20.45% | |
| 1.88 | 2.21 | 1.85 | 2.20 | +17.02% | |
| 1.90 | 1.94 | 1.87 | 1.88 | -0.53% | |
| 1.98 | 2.00 | 1.88 | 1.89 | -6.90% | |
| 1.78 | 2.04 | 1.77 | 2.03 | +15.34% | |
| 1.77 | 1.82 | 1.73 | 1.76 | -0.56% | |
| 1.69 | 1.77 | 1.69 | 1.77 | +5.99% | |
| 1.71 | 1.76 | 1.65 | 1.67 | -1.76% | |
| 1.70 | 1.80 | 1.68 | 1.70 | 0.00% | |
| 1.83 | 1.86 | 1.67 | 1.70 | -5.56% | |
| 1.90 | 1.99 | 1.80 | 1.80 | -5.76% | |
| 1.65 | 2.09 | 1.64 | 1.91 | +12.35% | |
| 1.72 | 1.76 | 1.68 | 1.70 | -0.58% | |
| 1.72 | 1.80 | 1.71 | 1.71 | -2.84% | |
| 1.80 | 1.82 | 1.74 | 1.76 | -3.30% | |
| 1.79 | 1.89 | 1.72 | 1.82 | +5.81% | |
| 1.74 | 1.75 | 1.69 | 1.72 | -1.71% | |
| 1.86 | 1.90 | 1.67 | 1.75 | -6.91% | |
| 1.93 | 1.94 | 1.87 | 1.88 | -4.08% | |
| 1.97 | 2.03 | 1.94 | 1.96 | -3.45% | |
| 2.00 | 2.03 | 1.98 | 2.03 | 0.00% | |
| 2.05 | 2.10 | 2.00 | 2.03 | -1.46% | |
| 2.06 | 2.15 | 2.05 | 2.06 | -1.44% | |
| 2.05 | 2.12 | 2.04 | 2.09 | +2.45% | |
| 2.03 | 2.12 | 2.02 | 2.04 | 0.00% | |
| 2.09 | 2.12 | 2.01 | 2.04 | -4.23% | |
| 2.22 | 2.22 | 2.11 | 2.13 | -1.84% | |
| 2.20 | 2.25 | 2.15 | 2.17 | -2.69% | |
| 2.24 | 2.26 | 2.17 | 2.23 | +1.36% | |
| 2.15 | 2.24 | 2.09 | 2.20 | -1.35% | |
| 2.28 | 2.34 | 2.20 | 2.23 | -8.23% | |
| 2.37 | 2.51 | 2.36 | 2.43 | +1.67% | |
| 2.42 | 2.55 | 2.38 | 2.39 | -0.83% | |
| 2.29 | 2.41 | 2.29 | 2.41 | +5.24% | |
| 2.23 | 2.32 | 2.20 | 2.29 | +2.69% | |
| 2.21 | 2.27 | 2.19 | 2.23 | 0.00% | |
| 2.18 | 2.23 | 2.17 | 2.23 | +2.76% | |
| 2.18 | 2.20 | 2.14 | 2.17 | -0.91% | |
| 2.30 | 2.32 | 2.16 | 2.19 | -0.45% | |
| 2.19 | 2.24 | 2.12 | 2.20 | +4.27% | |
| 2.08 | 2.18 | 2.01 | 2.11 | +2.43% | |
| 2.15 | 2.18 | 2.04 | 2.06 | -3.29% | |
| 2.01 | 2.15 | 1.98 | 2.13 | +9.79% | |
| 2.06 | 2.11 | 1.91 | 1.94 | -5.83% | |
| 2.19 | 2.20 | 2.05 | 2.06 | -8.04% | |
| 2.13 | 2.31 | 2.13 | 2.24 | +7.18% | |
| 2.16 | 2.16 | 2.06 | 2.09 | -3.24% | |
| 2.19 | 2.25 | 2.10 | 2.16 | -2.26% | |
| 2.22 | 2.30 | 2.20 | 2.21 | +0.45% | |
| 2.12 | 2.22 | 2.09 | 2.20 | +5.77% | |
| 2.24 | 2.24 | 2.05 | 2.08 | -4.15% | |
| 2.21 | 2.24 | 2.11 | 2.17 | -3.13% | |
| 2.46 | 2.50 | 2.18 | 2.24 | -7.44% | |
| 2.46 | 2.49 | 2.38 | 2.42 | -2.02% | |
| 2.50 | 2.56 | 2.39 | 2.47 | +0.41% | |
| 2.66 | 2.68 | 2.40 | 2.46 | -10.55% | |
| 2.80 | 2.83 | 2.68 | 2.75 | -2.48% | |
| 2.83 | 2.88 | 2.77 | 2.82 | 0.00% | |
| 2.68 | 2.82 | 2.68 | 2.82 | +2.55% | |
| 2.81 | 2.83 | 2.68 | 2.75 | -3.51% | |
| 3.01 | 3.04 | 2.79 | 2.85 | -4.36% | |
| 3.02 | 3.15 | 2.93 | 2.98 | 0.00% | |
| 3.10 | 3.17 | 2.96 | 2.98 | -4.49% | |
| 3.08 | 3.19 | 3.04 | 3.12 | +1.30% | |
| 3.05 | 3.11 | 2.95 | 3.08 | +3.01% | |
| 3.10 | 3.10 | 2.96 | 2.99 | -3.86% | |
| 3.18 | 3.25 | 3.08 | 3.11 | +1.63% | |
| 3.20 | 3.22 | 3.00 | 3.06 | -3.47% | |
| 3.38 | 3.48 | 3.15 | 3.17 | -10.20% | |
| 3.19 | 3.59 | 3.12 | 3.53 | +8.95% | |
| 3.25 | 3.34 | 2.96 | 3.24 | +2.86% | |
| 3.35 | 3.39 | 3.11 | 3.15 | -5.69% | |
| 3.36 | 3.39 | 3.21 | 3.34 | -1.18% | |
| 3.10 | 3.43 | 3.05 | 3.38 | +13.42% | |
| 2.95 | 3.01 | 2.90 | 2.98 | +1.36% | |
| 2.78 | 2.95 | 2.72 | 2.94 | +6.14% | |
| 2.91 | 2.95 | 2.77 | 2.77 | -6.42% | |
| 3.10 | 3.17 | 2.78 | 2.96 | -3.58% | |
| 3.04 | 3.18 | 3.02 | 3.07 | +3.72% | |
| 3.18 | 3.19 | 2.93 | 2.96 | -10.03% | |
| 3.22 | 3.32 | 3.18 | 3.29 | -2.37% | |
| 3.40 | 3.51 | 3.26 | 3.37 | -1.75% | |
| 3.11 | 3.51 | 3.11 | 3.43 | +8.54% | |
| 3.27 | 3.27 | 3.08 | 3.16 | -2.47% | |
| 3.44 | 3.50 | 3.17 | 3.24 | -6.36% | |
| 3.17 | 3.46 | 3.13 | 3.46 | +8.81% | |
| 3.24 | 3.39 | 3.08 | 3.18 | -3.34% | |
| 3.35 | 3.39 | 3.12 | 3.29 | +0.30% | |
| 2.86 | 3.28 | 2.82 | 3.28 | +15.49% | |
| 2.80 | 3.02 | 2.79 | 2.84 | +2.90% | |
| 2.76 | 2.87 | 2.72 | 2.76 | -0.36% | |
| 2.62 | 2.79 | 2.62 | 2.77 | +3.75% | |
| 2.73 | 2.78 | 2.60 | 2.67 | -1.11% | |
| 2.83 | 2.86 | 2.68 | 2.70 | -7.85% | |
| 2.85 | 2.94 | 2.76 | 2.93 | +3.17% | |
| 2.78 | 2.93 | 2.73 | 2.84 | +1.79% | |
| 3.00 | 3.01 | 2.72 | 2.79 | -7.62% | |
| 2.70 | 3.05 | 2.64 | 3.02 | +11.03% | |
| 2.82 | 2.82 | 2.70 | 2.72 | -2.16% | |
| 2.75 | 2.84 | 2.72 | 2.78 | -1.77% | |
| 2.81 | 2.88 | 2.76 | 2.83 | +1.80% | |
| 2.86 | 2.93 | 2.71 | 2.78 | -1.77% | |
| 2.77 | 2.84 | 2.72 | 2.83 | +1.80% | |
| 2.84 | 2.85 | 2.75 | 2.78 | -1.77% | |
| 2.66 | 2.83 | 2.61 | 2.83 | +8.85% | |
| 2.74 | 2.76 | 2.57 | 2.60 | -7.14% | |
| 2.87 | 2.87 | 2.70 | 2.80 | -3.78% | |
| 2.79 | 2.94 | 2.70 | 2.91 | +8.18% | |
| 2.80 | 2.85 | 2.67 | 2.69 | -2.89% | |
| 2.85 | 2.85 | 2.70 | 2.77 | -3.82% | |
| 2.76 | 2.95 | 2.76 | 2.88 | +4.35% | |
| 2.94 | 2.96 | 2.71 | 2.76 | -5.15% | |
| 2.85 | 2.95 | 2.75 | 2.91 | +1.39% | |
| 2.69 | 2.90 | 2.66 | 2.87 | +8.71% | |
| 2.90 | 2.93 | 2.60 | 2.64 | -7.04% | |
| 2.80 | 2.95 | 2.77 | 2.84 | +5.19% | |
| 2.53 | 2.74 | 2.34 | 2.70 | +6.30% | |
| 2.44 | 2.54 | 2.38 | 2.54 | +1.60% | |
| 2.48 | 2.64 | 2.40 | 2.50 | +0.81% | |
| 2.43 | 2.48 | 2.34 | 2.48 | +2.48% | |
| 2.41 | 2.51 | 2.34 | 2.42 | +11.01% | |
| 2.30 | 2.30 | 2.15 | 2.18 | -6.44% | |
| 2.49 | 2.54 | 2.30 | 2.33 | -5.28% | |
| 2.40 | 2.49 | 2.25 | 2.46 | +0.82% | |
| 2.43 | 2.65 | 2.35 | 2.44 | +6.55% | |
| 2.03 | 2.35 | 2.03 | 2.29 | +13.37% | |
| 1.99 | 2.24 | 1.98 | 2.02 | -1.46% | |
| 2.16 | 2.16 | 1.90 | 2.05 | -4.21% | |
| 2.19 | 2.38 | 2.12 | 2.14 | -6.55% | |
| 2.58 | 2.58 | 2.25 | 2.29 | -5.37% | |
| 2.29 | 2.47 | 2.27 | 2.42 | +2.98% | |
| 2.48 | 2.48 | 2.16 | 2.35 | -1.26% | |
| 2.60 | 2.60 | 2.20 | 2.38 | -6.67% | |
| 2.56 | 2.63 | 2.48 | 2.55 | -6.59% | |
| 2.52 | 2.88 | 2.49 | 2.73 | +6.64% | |
| 2.93 | 2.93 | 2.50 | 2.56 | -13.51% | |
| 3.09 | 3.10 | 2.85 | 2.96 | -2.31% | |
| 3.17 | 3.18 | 2.97 | 3.03 | +0.66% | |
| 3.18 | 3.20 | 2.96 | 3.01 | -5.64% | |
| 3.19 | 3.33 | 3.15 | 3.19 | -2.74% | |
| 3.27 | 3.38 | 3.23 | 3.28 | -1.20% | |
| 3.25 | 3.34 | 3.16 | 3.32 | -0.90% | |
| 3.25 | 3.36 | 3.19 | 3.35 | +2.13% | |
| 3.35 | 3.40 | 3.18 | 3.28 | -0.91% | |
| 3.26 | 3.38 | 3.18 | 3.31 | +2.80% | |
| 3.21 | 3.25 | 3.11 | 3.22 | -3.59% | |
| 3.35 | 3.41 | 3.25 | 3.34 | -7.48% | |
| 3.61 | 3.82 | 3.44 | 3.61 | 0.00% | |
| 3.81 | 3.81 | 3.35 | 3.61 | -3.22% | |
| 3.92 | 4.09 | 3.71 | 3.73 | -1.58% | |
| 4.44 | 4.44 | 3.67 | 3.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QNC chart for longer ranges.