Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Qtrex Quantum L (IINN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.4154 0.4154 0.38 0.38 0
19th May 2026 (Tue) 0.4154 0.4189 0.3701 0.38 103,920
18th May 2026 (Mon) 0.396 0.40 0.3609 0.3723 74,603
15th May 2026 (Fri) 0.3992 0.4003 0.3872 0.395 6,388
14th May 2026 (Thu) 0.395 0.3975 0.382 0.3957 24,601
13th May 2026 (Wed) 0.41 0.41 0.3901 0.405 18,757
12th May 2026 (Tue) 0.4211 0.4211 0.41 0.418 1,909
11th May 2026 (Mon) 0.44 0.453 0.4038 0.4067 27,579
8th May 2026 (Fri) 0.45 0.45 0.406 0.4339 15,994
7th May 2026 (Thu) 0.45 0.452 0.4389 0.45 1,845
6th May 2026 (Wed) 0.4655 0.4655 0.4298 0.4412 17,976
5th May 2026 (Tue) 0.4775 0.4775 0.4515 0.4757 20,025
4th May 2026 (Mon) 0.4621 0.4723 0.4513 0.4775 7,295
1st May 2026 (Fri) 0.4761 0.48 0.45 0.468 34,316
30th Apr 2026 (Thu) 0.4522 0.4598 0.4497 0.4425 4,082
29th Apr 2026 (Wed) 0.4707 0.4707 0.4322 0.4465 27,091
28th Apr 2026 (Tue) 0.5377 0.5377 0.4585 0.4799 17,287
27th Apr 2026 (Mon) 0.5489 0.5489 0.496 0.509 46,657
24th Apr 2026 (Fri) 0.565 0.565 0.524 0.5352 18,787
23rd Apr 2026 (Thu) 0.58 0.58 0.5101 0.5397 13,344
22nd Apr 2026 (Wed) 0.583 0.5846 0.573 0.5869 4,301
21st Apr 2026 (Tue) 0.5847 0.61 0.56 0.5797 3,146
20th Apr 2026 (Mon) 0.532 0.6451 0.5163 0.5868 161,672
17th Apr 2026 (Fri) 0.4898 0.51 0.48 0.4982 36,970
16th Apr 2026 (Thu) 0.52 0.5888 0.488 0.495 40,078
15th Apr 2026 (Wed) 0.49 0.52 0.475 0.508 16,864
14th Apr 2026 (Tue) 0.51 0.51 0.4628 0.475 9,242
13th Apr 2026 (Mon) 0.4301 0.55 0.43 0.508 74,922
10th Apr 2026 (Fri) 0.4394 0.46 0.4165 0.4249 21,795
9th Apr 2026 (Thu) 0.4418 0.4418 0.3951 0.407 6,124
8th Apr 2026 (Wed) 0.424 0.4248 0.4108 0.4259 5,455
7th Apr 2026 (Tue) 0.4288 0.4545 0.42 0.4201 3,902
6th Apr 2026 (Mon) 0.47 0.4712 0.41 0.4111 49,775
3rd Apr 2026 (Fri) 0.456 0.4904 0.456 0.4824 4,973
2nd Apr 2026 (Thu) 0.456 0.4904 0.456 0.4824 4,973
1st Apr 2026 (Wed) 0.4683 0.4761 0.45 0.4542 2,781
31st Mar 2026 (Tue) 0.3988 0.4488 0.3944 0.4466 63,226
30th Mar 2026 (Mon) 0.3876 0.39 0.38 0.3971 3,379
27th Mar 2026 (Fri) 0.481 0.481 0.3366 0.3931 52,758
26th Mar 2026 (Thu) 0.533 0.533 0.5101 0.5115 17,040
25th Mar 2026 (Wed) 0.536 0.536 0.5316 0.5349 6,919
24th Mar 2026 (Tue) 0.5453 0.5453 0.5312 0.546 3,019
23rd Mar 2026 (Mon) 0.5566 0.5799 0.55 0.5635 6,829
FTSE 100 Latest
Value10,443.47
Change11.13