BTQ Technologies Corp. BTQ
NASDAQ · United States · Technology Services
$2.90+0.06 (+2.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.90 | +2.11% | $2.98 | $3.06 | $2.90 | 2.17M |
| 2026-09-29 | $2.84 | -0.70% | $2.90 | $2.92 | $2.78 | 1.81M |
| 2026-09-28 | $2.86 | +4.38% | $2.74 | $2.88 | $2.68 | 1.90M |
| 2026-09-25 | $2.74 | -1.79% | $2.82 | $2.82 | $2.73 | 1.37M |
| 2026-09-24 | $2.79 | +2.20% | $2.68 | $2.82 | $2.67 | 1.68M |
| 2026-09-23 | $2.73 | +1.87% | $2.80 | $2.86 | $2.67 | 3.57M |
| 2026-09-22 | $2.68 | -6.62% | $2.84 | $2.84 | $2.64 | 3.18M |
| 2026-09-21 | $2.87 | +9.96% | $2.69 | $2.89 | $2.67 | 2.16M |
| 2026-09-18 | $2.61 | -3.33% | $2.70 | $2.75 | $2.60 | 2.93M |
| 2026-09-17 | $2.70 | +2.66% | $2.74 | $2.84 | $2.68 | 1.91M |
| 2026-09-16 | $2.63 | -0.38% | $2.65 | $2.70 | $2.56 | 2.06M |
| 2026-09-15 | $2.64 | -6.71% | $2.80 | $2.81 | $2.61 | 2.13M |
| 2026-09-14 | $2.83 | 0.00% | $2.73 | $2.92 | $2.70 | 2.89M |
| 2026-09-11 | $2.83 | +4.04% | $2.83 | $2.91 | $2.80 | 1.61M |
| 2026-09-10 | $2.72 | -7.80% | $2.93 | $2.93 | $2.70 | 2.78M |
| 2026-09-09 | $2.95 | -1.99% | $2.99 | $3.01 | $2.88 | 2.36M |
| 2026-09-08 | $3.01 | -0.50% | $3.10 | $3.15 | $2.98 | 2.18M |
| 2026-09-04 | $3.03 | +1.51% | $2.99 | $3.05 | $2.95 | 1.08M |
| 2026-09-03 | $2.98 | -8.87% | $3.24 | $3.25 | $2.90 | 3.84M |
| 2026-09-02 | $3.27 | +9.36% | $2.98 | $3.33 | $2.94 | 5.12M |
| 2026-09-01 | $2.99 | -1.64% | $3.00 | $3.03 | $2.91 | 2.10M |
| 2026-08-31 | $3.04 | -8.71% | $3.35 | $3.36 | $3.02 | 2.73M |
| 2026-08-28 | $3.33 | -9.26% | $3.65 | $3.65 | $3.23 | 2.60M |
| 2026-08-27 | $3.67 | +10.21% | $3.42 | $3.68 | $3.38 | 3.22M |
| 2026-08-26 | $3.33 | -2.35% | $3.38 | $3.41 | $3.29 | 1.28M |
| 2026-08-25 | $3.41 | +3.65% | $3.35 | $3.45 | $3.29 | 1.49M |
| 2026-08-24 | $3.29 | -6.53% | $3.47 | $3.48 | $3.28 | 1.86M |
| 2026-08-21 | $3.52 | +1.15% | $3.51 | $3.65 | $3.44 | 1.92M |
| 2026-08-20 | $3.48 | -3.06% | $3.62 | $3.71 | $3.43 | 1.56M |
| 2026-08-19 | $3.59 | -2.97% | $3.72 | $3.72 | $3.47 | 1.54M |
| 2026-08-18 | $3.70 | -3.90% | $3.67 | $3.80 | $3.59 | 2.17M |
| 2026-08-17 | $3.85 | -5.17% | $4.00 | $4.07 | $3.82 | 1.63M |
| 2026-08-14 | $4.06 | -1.22% | $4.30 | $4.34 | $4.00 | 1.72M |
| 2026-08-13 | $4.11 | -5.52% | $4.38 | $4.49 | $4.06 | 2.02M |
| 2026-08-12 | $4.35 | -1.81% | $4.58 | $4.58 | $4.23 | 1.75M |
| 2026-08-11 | $4.43 | +12.44% | $3.98 | $4.50 | $3.98 | 2.93M |
| 2026-08-10 | $3.94 | -3.90% | $4.05 | $4.07 | $3.91 | 1.31M |
| 2026-08-07 | $4.10 | +2.50% | $4.04 | $4.16 | $3.91 | 1.59M |
| 2026-08-06 | $4.00 | -0.74% | $3.95 | $4.11 | $3.88 | 775.00K |
| 2026-08-05 | $4.03 | +1.26% | $3.93 | $4.07 | $3.87 | 1.47M |
| 2026-08-04 | $3.98 | +3.92% | $4.00 | $4.03 | $3.84 | 1.55M |
| 2026-08-03 | $3.83 | +10.37% | $3.46 | $3.85 | $3.40 | 1.19M |
| 2026-07-31 | $3.47 | -1.98% | $3.60 | $3.66 | $3.40 | 1.08M |
| 2026-07-30 | $3.54 | +12.03% | $3.25 | $3.54 | $3.25 | 1.37M |
| 2026-07-29 | $3.16 | -8.41% | $3.41 | $3.48 | $3.16 | 1.46M |
| 2026-07-28 | $3.45 | -1.15% | $3.37 | $3.53 | $3.28 | 1.11M |
| 2026-07-27 | $3.49 | +4.80% | $3.40 | $3.65 | $3.40 | 1.22M |
| 2026-07-24 | $3.33 | 0.00% | $3.33 | $3.40 | $3.21 | 1.19M |
| 2026-07-23 | $3.33 | -3.76% | $3.37 | $3.52 | $3.32 | 1.34M |
| 2026-07-22 | $3.46 | +0.29% | $3.38 | $3.73 | $3.38 | 1.78M |
| 2026-07-21 | $3.45 | +6.81% | $3.23 | $3.53 | $3.23 | 1.55M |
| 2026-07-20 | $3.23 | -2.12% | $3.28 | $3.36 | $3.13 | 1.40M |
| 2026-07-17 | $3.30 | -2.08% | $3.19 | $3.44 | $3.12 | 1.61M |
| 2026-07-16 | $3.37 | -2.88% | $3.38 | $3.40 | $3.23 | 2.16M |
| 2026-07-15 | $3.47 | +0.58% | $3.52 | $3.62 | $3.35 | 1.48M |
| 2026-07-14 | $3.45 | -2.27% | $3.57 | $3.59 | $3.42 | 1.64M |
| 2026-07-13 | $3.53 | -5.11% | $3.63 | $3.63 | $3.38 | 2.79M |
| 2026-07-10 | $3.72 | -2.36% | $3.96 | $4.00 | $3.65 | 2.30M |
| 2026-07-09 | $3.81 | -3.79% | $4.03 | $4.03 | $3.80 | 2.03M |
| 2026-07-08 | $3.96 | -5.04% | $4.06 | $4.26 | $3.84 | 2.52M |
| 2026-07-07 | $4.17 | -9.74% | $4.62 | $4.62 | $4.07 | 3.12M |
| 2026-07-06 | $4.62 | -4.15% | $4.95 | $5.05 | $4.46 | 2.93M |
| 2026-07-02 | $4.82 | -9.06% | $5.36 | $5.58 | $4.76 | 3.49M |
| 2026-07-01 | $5.30 | -1.67% | $5.24 | $5.67 | $5.16 | 3.57M |
| 2026-06-30 | $5.39 | -3.23% | $5.50 | $5.74 | $5.27 | 3.18M |
| 2026-06-29 | $5.57 | +8.37% | $5.33 | $5.71 | $5.15 | 3.12M |
| 2026-06-26 | $5.14 | -5.17% | $5.06 | $5.38 | $5.01 | 2.78M |
| 2026-06-25 | $5.42 | -1.54% | $5.61 | $5.68 | $5.07 | 3.35M |
| 2026-06-24 | $5.51 | -6.22% | $5.75 | $5.79 | $5.28 | 4.69M |
| 2026-06-23 | $5.87 | +32.21% | $4.48 | $5.89 | $4.47 | 14.48M |
| 2026-06-22 | $4.44 | -21.76% | $5.05 | $5.15 | $4.26 | 10.28M |
| 2026-06-18 | $5.68 | -3.65% | $6.36 | $6.40 | $5.28 | 15.80M |
| 2026-06-17 | $5.89 | +10.51% | $5.53 | $6.22 | $5.51 | 7.95M |
| 2026-06-16 | $5.33 | -0.37% | $5.20 | $5.62 | $5.08 | 5.43M |
| 2026-06-15 | $5.35 | +28.61% | $4.42 | $5.86 | $4.40 | 12.88M |
| 2026-06-12 | $4.16 | -5.45% | $4.51 | $4.69 | $4.12 | 2.82M |
| 2026-06-11 | $4.40 | +5.52% | $4.13 | $4.57 | $4.02 | 3.25M |
| 2026-06-10 | $4.17 | +2.58% | $4.00 | $4.45 | $4.00 | 2.32M |
| 2026-06-09 | $4.07 | -5.57% | $4.33 | $4.53 | $3.85 | 2.79M |
| 2026-06-08 | $4.30 | +5.77% | $4.38 | $4.47 | $4.20 | 2.28M |
| 2026-06-05 | $4.07 | -15.73% | $4.73 | $4.83 | $3.98 | 4.84M |
| 2026-06-04 | $4.83 | +13.92% | $4.51 | $5.13 | $4.42 | 5.63M |
| 2026-06-03 | $4.24 | -7.63% | $4.46 | $4.64 | $4.05 | 4.75M |
| 2026-06-02 | $4.59 | +1.10% | $4.34 | $4.81 | $4.34 | 4.05M |
| 2026-06-01 | $4.54 | -5.81% | $4.61 | $4.95 | $4.44 | 3.02M |
| 2026-05-29 | $4.82 | +1.69% | $4.72 | $4.93 | $4.39 | 3.77M |
| 2026-05-28 | $4.74 | +21.85% | $3.76 | $4.99 | $3.75 | 7.25M |
| 2026-05-27 | $3.89 | -3.71% | $3.94 | $4.05 | $3.66 | 3.17M |
| 2026-05-26 | $4.04 | +6.88% | $3.86 | $4.13 | $3.84 | 4.44M |
| 2026-05-22 | $3.78 | +11.83% | $3.37 | $4.32 | $3.32 | 8.62M |