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!

Quanome Technol (QNME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.648 0.682 0.6224 0.6499 93,861
25th Sep 2026 (Fri) 0.78 0.78 0.7262 0.7385 69,099
24th Sep 2026 (Thu) 0.825 0.83 0.7653 0.8047 50,117
23rd Sep 2026 (Wed) 0.8001 0.89 0.738 0.839 724,929
22nd Sep 2026 (Tue) 1.32 1.39 0.79 0.8509 8,353,905
21st Sep 2026 (Mon) 0.4536 0.715 0.4536 0.6396 2,672,864
18th Sep 2026 (Fri) 0.318 1.03 0.318 0.5583 16,762,470
17th Sep 2026 (Thu) 0.2996 0.2996 0.2906 0.2904 4,494
16th Sep 2026 (Wed) 0.298 0.298 0.2822 0.2859 2,032
15th Sep 2026 (Tue) 0.2951 0.3068 0.289 0.297 12,427
14th Sep 2026 (Mon) 0.32 0.4293 0.2661 0.315 408,568
11th Sep 2026 (Fri) 0.3349 0.3349 0.3106 0.305 4,207
10th Sep 2026 (Thu) 0.323 0.3355 0.323 0.325 8,638
9th Sep 2026 (Wed) 0.3536 0.3536 0.3326 0.3334 1,805
8th Sep 2026 (Tue) 0.3303 0.366 0.3302 0.3469 13,319
7th Sep 2026 (Mon) 0.3375 0.338 0.3209 0.3306 1,453
4th Sep 2026 (Fri) 0.3375 0.338 0.3209 0.3306 1,453
3rd Sep 2026 (Thu) 0.325 0.3252 0.32 0.3241 2,845
2nd Sep 2026 (Wed) 0.345 0.3455 0.3266 0.328 13,659
1st Sep 2026 (Tue) 0.322 0.3366 0.322 0.3302 3,573
31st Aug 2026 (Mon) 0.3339 0.3411 0.3232 0.338 43,590
28th Aug 2026 (Fri) 0.3011 0.4249 0.3011 0.354 386,140
27th Aug 2026 (Thu) 0.3099 0.3099 0.3099 0.3052 668
26th Aug 2026 (Wed) 0.324 0.324 0.318 0.3222 5,226
25th Aug 2026 (Tue) 0.3064 0.32 0.30 0.3178 26,034
24th Aug 2026 (Mon) 0.33 0.33 0.31 0.3051 5,358
21st Aug 2026 (Fri) 0.355 0.3698 0.322 0.3294 9,290
20th Aug 2026 (Thu) 0.3505 0.3701 0.35 0.3405 15,237
19th Aug 2026 (Wed) 0.369 0.369 0.3412 0.3502 9,424
18th Aug 2026 (Tue) 0.4132 0.4132 0.3899 0.3904 9,404
17th Aug 2026 (Mon) 0.4446 0.4446 0.4091 0.4167 10,569
14th Aug 2026 (Fri) 0.525 0.5315 0.4453 0.4625 28,641
13th Aug 2026 (Thu) 0.5377 0.58 0.5377 0.56 76,373
12th Aug 2026 (Wed) 0.4877 0.59 0.4877 0.563 137,880
11th Aug 2026 (Tue) 0.4664 0.5309 0.4628 0.5168 39,483
10th Aug 2026 (Mon) 0.4129 0.50 0.4092 0.4704 245,834
7th Aug 2026 (Fri) 0.4799 0.9875 0.411 0.48 4,595,226
6th Aug 2026 (Thu) 0.47 0.5392 0.461 0.48 98,067
5th Aug 2026 (Wed) 0.5006 0.5416 0.4437 0.5102 244,523
4th Aug 2026 (Tue) 1.12 1.20 0.63 0.6928 4,656,957
FTSE 100 Latest
Value10,684.88
Change-10.37