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 (QTEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.77 0.77 0.581 0.6879 185,151
25th Sep 2026 (Fri) 0.80 0.8275 0.7464 0.776 96,625
24th Sep 2026 (Thu) 0.7423 0.7646 0.7075 0.7603 162,017
23rd Sep 2026 (Wed) 0.8172 0.8172 0.7692 0.77 101,883
22nd Sep 2026 (Tue) 0.8551 0.8567 0.7794 0.78 194,937
21st Sep 2026 (Mon) 0.8643 0.875 0.8368 0.8564 77,374
18th Sep 2026 (Fri) 0.868 0.90 0.8426 0.88 67,993
17th Sep 2026 (Thu) 0.8452 0.9143 0.825 0.8702 97,254
16th Sep 2026 (Wed) 0.8429 0.845 0.8195 0.8286 63,529
15th Sep 2026 (Tue) 0.86 0.8645 0.8351 0.8456 46,802
14th Sep 2026 (Mon) 0.8804 0.8899 0.8518 0.8552 97,457
11th Sep 2026 (Fri) 0.8335 0.895 0.827 0.89 80,969
10th Sep 2026 (Thu) 0.8253 0.84 0.803 0.8184 75,034
9th Sep 2026 (Wed) 0.888 0.895 0.8255 0.8256 60,147
8th Sep 2026 (Tue) 0.8491 0.8976 0.8491 0.88 153,942
7th Sep 2026 (Mon) 0.851 0.8688 0.8299 0.8335 169,305
4th Sep 2026 (Fri) 0.851 0.8688 0.8299 0.8335 169,305
3rd Sep 2026 (Thu) 0.8471 0.85 0.8122 0.8184 66,565
2nd Sep 2026 (Wed) 0.825 0.8777 0.7911 0.8164 261,737
1st Sep 2026 (Tue) 0.8323 0.8323 0.7921 0.7985 94,679
31st Aug 2026 (Mon) 0.8573 0.8682 0.8124 0.8273 121,902
28th Aug 2026 (Fri) 0.8501 0.8579 0.8115 0.834 92,255
27th Aug 2026 (Thu) 0.8327 0.86 0.8205 0.844 174,791
26th Aug 2026 (Wed) 0.8686 0.869 0.8207 0.8185 159,448
25th Aug 2026 (Tue) 0.8753 0.8892 0.8512 0.8623 130,505
24th Aug 2026 (Mon) 0.93 0.93 0.861 0.8664 134,174
21st Aug 2026 (Fri) 0.8945 0.9393 0.8733 0.9155 266,211
20th Aug 2026 (Thu) 0.9308 1.00 0.832 0.8508 839,145
19th Aug 2026 (Wed) 0.918 1.34 0.9175 1.12 1,876,226
18th Aug 2026 (Tue) 0.9023 0.92 0.8901 0.8975 142,827
17th Aug 2026 (Mon) 0.9389 0.975 0.9308 0.9399 90,630
14th Aug 2026 (Fri) 0.9876 0.99 0.9382 0.9799 124,917
13th Aug 2026 (Thu) 1.01 1.015 0.9601 1.00 136,647
12th Aug 2026 (Wed) 1.00 1.01 0.9682 1.01 81,920
11th Aug 2026 (Tue) 1.02 1.02 0.979 0.9959 117,704
10th Aug 2026 (Mon) 1.035 1.09 1.01 1.04 74,331
7th Aug 2026 (Fri) 1.03 1.06 0.9837 1.05 95,194
6th Aug 2026 (Thu) 1.035 1.075 1.00 1.06 141,075
5th Aug 2026 (Wed) 1.11 1.11 1.02 1.08 174,709
4th Aug 2026 (Tue) 1.02 1.08 0.97 1.05 173,227
3rd Aug 2026 (Mon) 0.9195 1.02 0.9171 1.01 289,332
31st Jul 2026 (Fri) 0.8498 0.8998 0.8016 0.90 179,151
30th Jul 2026 (Thu) 0.8649 0.90 0.8299 0.8301 130,926
29th Jul 2026 (Wed) 0.8774 0.8961 0.84 0.85 85,125
FTSE 100 Latest
Value10,684.88
Change0.00