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!

Quantum Emotion (QNC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.77 2.87 2.73 2.76 37,923
19th May 2026 (Tue) 2.68 2.78 2.64 2.77 34,677
18th May 2026 (Mon) 2.685 2.71 2.60 2.67 14,234
15th May 2026 (Fri) 2.79 2.79 2.68 2.70 45,280
14th May 2026 (Thu) 2.79 2.93 2.76 2.93 46,968
13th May 2026 (Wed) 2.79 2.93 2.73 2.84 66,105
12th May 2026 (Tue) 2.95 2.955 2.73 2.79 81,482
11th May 2026 (Mon) 2.635 3.05 2.635 3.02 109,392
8th May 2026 (Fri) 2.75 2.785 2.70 2.72 39,642
7th May 2026 (Thu) 2.78 2.80 2.72 2.78 13,011
6th May 2026 (Wed) 2.81 2.86 2.76 2.83 32,200
5th May 2026 (Tue) 2.88 2.91 2.71 2.78 61,591
4th May 2026 (Mon) 2.80 2.83 2.72 2.83 26,578
1st May 2026 (Fri) 2.805 2.84 2.77 2.78 12,802
30th Apr 2026 (Thu) 2.68 2.83 2.62 2.83 21,127
29th Apr 2026 (Wed) 2.74 2.74 2.58 2.60 25,378
28th Apr 2026 (Tue) 2.82 2.84 2.71 2.80 25,400
27th Apr 2026 (Mon) 2.75 2.935 2.71 2.91 71,115
24th Apr 2026 (Fri) 2.78 2.82 2.67 2.69 22,383
23rd Apr 2026 (Thu) 2.82 2.85 2.70 2.77 31,833
22nd Apr 2026 (Wed) 2.82 2.94 2.82 2.88 66,126
21st Apr 2026 (Tue) 2.95 2.95 2.71 2.76 43,340
20th Apr 2026 (Mon) 2.82 2.94 2.76 2.91 40,463
17th Apr 2026 (Fri) 2.69 2.90 2.66 2.87 56,434
16th Apr 2026 (Thu) 2.905 2.905 2.60 2.64 38,366
15th Apr 2026 (Wed) 2.84 2.94 2.77 2.84 63,141
14th Apr 2026 (Tue) 2.60 2.72 2.35 2.70 82,814
13th Apr 2026 (Mon) 2.47 2.53 2.39 2.54 24,853
10th Apr 2026 (Fri) 2.47 2.63 2.41 2.50 49,354
9th Apr 2026 (Thu) 2.40 2.47 2.34 2.48 19,166
8th Apr 2026 (Wed) 2.50 2.50 2.36 2.42 53,131
7th Apr 2026 (Tue) 2.25 2.25 2.18 2.18 25,610
6th Apr 2026 (Mon) 2.50 2.50 2.30 2.33 42,629
3rd Apr 2026 (Fri) 2.29 2.48 2.26 2.46 29,747
2nd Apr 2026 (Thu) 2.29 2.48 2.26 2.46 29,747
1st Apr 2026 (Wed) 2.48 2.59 2.38 2.44 75,861
31st Mar 2026 (Tue) 2.16 2.33 2.125 2.29 7,294
30th Mar 2026 (Mon) 2.055 2.24 2.00 2.02 22,867
27th Mar 2026 (Fri) 2.085 2.085 1.91 2.05 62,349
26th Mar 2026 (Thu) 2.285 2.375 2.13 2.14 17,387
25th Mar 2026 (Wed) 2.56 2.56 2.25 2.29 42,676
24th Mar 2026 (Tue) 2.35 2.47 2.28 2.42 6,916
23rd Mar 2026 (Mon) 2.41 2.46 2.19 2.35 10,150
FTSE 100 Latest
Value10,443.47
Change11.13