MetaCap

Quanome Technologies Stock Price History

NASDAQ: QNMEIndustrialsIntegrated Freight & LogisticsUSD

0.7416-0.0874 (-10.54%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

QNME price history at a glance

The price history for Quanome Technologies (QNME) on this page begins on June 24, 2024, when the stock closed at $4.01; it most recently closed at $0.7416 on October 5, 2026. The highest price in this record is $5.37, reached on June 24, 2024; the latest close is 86.2% below that peak. Over roughly 2 years the share price changed -81.5%, a -52.3% compound annual price return (excluding dividends).

In the last 12 months alone, QNME has lost 45.1%. 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 2024
$5.37
Date of high
Jun 24, 2024
Low since 2024
$0.25
Date of low
Jul 27, 2026
52-week high
$1.50
52-week low
$0.25
IPO year
2024
Last close
$0.7416

QNME returns

1 week

+32.43%

1 month

+122.70%

3 months

+70.48%

6 months

-6.01%

Year to date

-16.67%

1 year

-45.07%

QNME price return, excluding dividends.

QNME annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7416-16.67%
20250.89-64.96%
2024*2.54-36.66%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

QNME daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.720.77050.7020.7416-10.54%
0.59320.93870.56650.829+43.28%
0.50140.58740.50110.5786+10.84%
0.5530.5820.520.522-9.84%
0.580.6310.5370.579+3.39%
0.5660.5680.5210.56+4.09%
0.580.6290.5220.538+1.13%
0.5950.5950.520.532-9.37%
0.610.640.5220.587-9.69%
0.6420.6850.6110.65-12.04%
0.760.7870.7230.739-8.20%
0.8090.8410.760.805-4.05%
0.8050.890.730.839-1.41%
1.321.400.7840.851+32.97%
0.4650.7150.450.64+14.70%
0.291.030.290.558+92.41%
0.2850.310.2810.29+1.40%
0.3020.3020.280.286-3.70%
0.2960.3070.2810.297-5.71%
0.3140.430.2620.315+3.28%
0.320.3350.3010.305-6.15%
0.3220.3420.320.325-2.40%
0.360.360.320.333-4.03%
0.3250.3670.3250.347+4.83%
0.3220.3410.320.331+2.16%
0.3150.3380.3150.324-1.22%
0.3260.3460.3260.328-0.61%
0.3180.340.3180.33-2.37%
0.3340.3460.3230.338-4.52%
0.3130.430.3010.354+16.07%
0.3270.3340.3050.305-5.28%
0.3370.3380.3160.322+1.26%
0.320.3230.300.318+4.26%
0.3310.3310.3050.305-7.29%
0.3550.370.3180.329-3.52%
0.340.370.340.341-2.57%
0.3640.3820.340.35-10.26%
0.4110.4260.3870.39-6.47%
0.4410.4580.4090.417-9.94%
0.540.540.4430.463-17.32%
0.5390.580.5250.56-0.53%
0.4850.5940.4850.563+8.90%
0.4530.5450.4530.517+10.00%
0.4150.5070.4050.47-2.08%
0.4790.990.410.480.00%
0.5030.5450.4610.48-5.88%
0.5010.5460.440.51-26.41%
1.121.200.6250.693+120.70%
0.2780.3190.260.314+12.54%
0.2680.3090.2660.279+8.98%
0.2890.2890.2540.256-5.19%
0.310.3110.250.27-13.18%
0.3280.3480.3010.311-2.81%
0.3270.3770.3180.32-9.35%
0.3620.5370.3160.353+11.71%
0.340.3580.3160.316-8.14%
0.3350.3750.3350.344+0.88%
0.3310.3530.3310.341-3.94%
0.3730.3730.3340.355-0.84%
0.3610.370.3310.358-0.83%
0.3670.3780.3310.361-0.55%
0.420.4330.350.363-4.72%
0.4050.4510.380.381-7.30%
0.460.4650.4010.411-5.52%
0.4370.4590.410.435-0.23%
0.4360.4570.420.436+4.06%
0.430.4910.4150.419-0.24%
0.5040.5040.410.42-8.89%
0.4780.4860.4540.461-0.43%
0.490.5990.4630.463-2.53%
0.460.4850.4240.475+9.45%
0.450.510.4280.434-7.26%
0.4680.4830.4360.468-2.70%
0.4260.4810.4190.481+9.32%
0.4260.4410.4050.44+3.29%
0.4720.690.3860.426-6.58%
0.480.4960.4560.456-2.98%
0.4880.5380.470.47-5.24%
0.500.5360.480.496-6.77%
0.5160.5620.510.532-1.66%
0.5410.5830.500.541-4.59%
0.5810.620.5660.567+2.16%
0.6120.680.5510.555-4.31%
0.590.660.5330.580.00%
0.560.6650.500.58+1.75%
0.560.680.560.57-6.56%
0.5870.6230.570.61+0.33%
0.6010.650.5850.608-1.94%
0.6010.650.500.62-0.64%
0.570.6910.570.624-4.00%
0.730.730.6320.65-8.58%
0.680.780.6250.711+6.12%
0.580.860.580.67+14.73%
0.6190.6190.580.584-1.18%
0.540.6470.510.591+3.68%
0.5220.6490.5220.57+4.59%
0.510.5770.510.5450.00%
0.5850.5850.510.545-5.22%
0.550.620.5320.575-2.38%
0.5390.6230.5390.589+11.55%
0.620.620.5280.528-10.51%
0.600.640.590.59+7.47%
0.5850.6410.5490.549-3.00%
0.6010.6350.520.566-14.37%
0.640.6610.640.661+2.96%
0.550.750.550.642+4.05%
0.630.630.590.617+0.82%
0.6850.6850.6120.612+2.00%
0.6410.6540.600.60-1.64%
0.590.6150.560.61+3.74%
0.620.6330.550.588+8.69%
0.5870.600.5410.541-9.83%
0.5480.610.5480.600.00%
0.560.620.560.60+3.99%
0.5950.6290.5770.577-0.69%
0.5790.6280.5790.581+0.35%
0.620.6460.5560.579-7.80%
0.7630.7710.5850.628-19.49%
0.800.800.780.78-4.65%
0.8320.8320.8180.818-4.88%
0.880.890.8030.86-6.52%
0.820.980.7820.92+2.11%
0.850.980.850.901+6.63%
0.8520.8520.800.845+6.02%
0.801.010.7730.797+3.78%
0.740.7780.6920.768-2.66%
0.7180.850.6880.789+6.77%
0.7050.830.6870.739+5.27%
0.6750.8170.6310.702-4.75%
0.6510.770.6510.737+13.91%
0.6870.6870.6470.647-3.43%
0.6630.670.640.67+1.52%
0.6510.660.6280.66-5.31%
0.6730.6970.5850.697+1.01%
0.6910.7650.680.69-5.87%
0.690.7710.690.733-3.93%
0.770.780.7360.763-6.27%
0.8310.8310.8110.814-3.67%
0.910.950.8420.845-12.53%
0.980.980.8960.966-1.43%
0.9081.070.8350.98+12.51%
0.9091.070.8450.871-2.90%
0.9330.950.7290.897-7.33%
0.981.110.910.968-3.20%
0.8091.080.8091.00+23.61%
0.760.9170.7490.809+1.13%
0.810.810.7410.80+5.12%
0.7290.8640.700.761+9.50%
0.6950.740.6340.695+6.76%
0.600.730.590.651+4.49%
0.6780.6780.5820.623-12.87%
0.700.740.6630.715+2.00%
0.700.7110.690.701-1.27%
0.530.7290.530.71+8.73%
0.630.680.630.653-1.21%
0.6110.680.5840.661+2.64%
0.6620.740.6040.644-2.57%
0.5990.6610.5990.661+14.16%
0.6220.6220.5790.579-17.29%
0.650.740.6020.70+1.60%
0.6180.700.6180.689+9.89%
0.530.6370.530.627+10.00%
0.530.570.530.57+2.33%
0.5820.5830.530.557+0.18%
0.5730.610.550.556-4.47%
0.620.650.5820.582-7.62%
0.6070.630.6020.63+5.88%
0.7370.7370.5740.595-1.00%
0.550.650.550.601+11.71%
0.6010.6130.5150.538-13.78%
0.7310.7330.620.624-13.09%
0.7210.740.6970.718-4.01%
0.730.7720.6970.748-2.09%
0.910.910.600.764-18.98%
0.961.010.910.943-6.63%
1.031.100.941.01-3.26%
1.301.300.9871.04-13.00%
1.151.381.131.20+3.00%
1.061.201.061.17+4.02%
1.151.151.091.12-2.61%
1.131.201.041.15-9.45%
0.881.320.8711.27+38.95%
0.900.9140.8850.914+0.44%
0.8730.930.8690.91+5.20%
0.8670.9970.8570.865+1.29%
0.8941.000.8290.854+3.39%
0.7960.970.7890.826+4.42%
0.8120.8120.7890.791-2.59%
0.8460.8480.810.812-6.24%
0.8520.8660.8390.866+6.65%
0.8920.8920.8120.812-4.81%
0.8460.8770.8460.853-4.16%
0.890.890.890.890.00%
0.850.890.850.890.00%
0.870.9140.8080.890.00%
0.9030.9030.880.89+0.79%
0.8830.9230.8070.883-2.65%
0.960.960.8760.907-4.53%
1.001.000.950.950.00%
0.8710.950.8710.950.00%
0.9760.9760.910.95+2.70%
0.7081.000.7080.925+22.19%
0.730.7570.7040.757+3.27%
0.7260.7330.7260.733+0.96%
0.7450.7680.670.726-4.47%
0.690.7840.670.76+11.44%
0.700.7180.6820.682-4.88%
0.730.750.710.717-4.40%
0.750.750.700.75-1.83%
0.750.7870.750.764-2.18%
0.7750.7970.7750.781-2.50%
0.8010.810.780.801-0.25%
0.8190.820.7510.803+7.07%
0.800.820.750.75-10.71%
0.880.880.8230.84-3.11%
0.8420.8970.830.867-0.23%
0.9130.9130.8490.869-4.82%
0.881.010.880.913+6.16%
0.8550.8780.8550.860.00%
0.8550.880.8550.86-5.91%
0.930.930.820.914-1.30%
0.940.9740.920.926-1.49%
0.980.9840.940.94-5.05%
1.001.000.9410.99+3.13%
0.971.000.920.96-4.00%
1.001.041.001.00-2.91%
1.031.061.031.030.00%
1.081.121.031.03+4.04%
1.031.030.9710.99-1.98%
1.121.121.011.01-3.81%
1.181.181.051.05-12.50%
1.241.271.171.20-5.51%
1.171.271.171.27+12.39%
1.131.151.101.13-0.88%
1.161.181.131.14-4.20%
1.201.211.181.19-4.03%
1.251.281.221.24-0.80%
1.271.281.231.25+0.64%
1.221.271.221.24+0.98%
1.211.261.211.23-0.81%
1.221.281.221.24+1.64%
1.261.261.191.22-2.40%
1.261.271.221.25-2.50%
1.261.311.261.28-1.38%
1.291.371.211.30-0.76%
1.331.411.291.31-5.07%
1.441.451.361.38-4.17%
1.311.501.311.44+8.27%
1.321.351.301.33+0.76%
1.311.371.311.32-2.22%
1.411.431.331.35—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QNME chart for longer ranges.