Qnity Electronics, Inc. Q
NYSE · United States · Electronic Technology
$125.74+0.13 (+0.10%)
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 | $125.74 | +0.10% | $126.38 | $126.96 | $124.24 | 1.45M |
| 2026-09-29 | $125.61 | +0.56% | $126.81 | $127.77 | $124.84 | 718.40K |
| 2026-09-28 | $124.91 | +0.18% | $124.68 | $126.50 | $122.22 | 1.19M |
| 2026-09-25 | $124.69 | +1.95% | $122.58 | $125.39 | $121.80 | 829.80K |
| 2026-09-24 | $122.31 | -1.76% | $122.03 | $123.45 | $120.05 | 1.49M |
| 2026-09-23 | $124.50 | -0.29% | $124.51 | $126.55 | $122.70 | 914.70K |
| 2026-09-22 | $124.86 | +2.50% | $121.00 | $126.21 | $120.44 | 1.98M |
| 2026-09-21 | $121.82 | +1.47% | $121.90 | $122.54 | $119.60 | 1.62M |
| 2026-09-18 | $120.05 | +2.49% | $118.08 | $120.72 | $118.08 | 3.91M |
| 2026-09-17 | $117.13 | +1.98% | $117.80 | $119.23 | $116.20 | 1.16M |
| 2026-09-16 | $114.86 | +0.24% | $116.99 | $118.07 | $113.53 | 1.43M |
| 2026-09-15 | $114.59 | -2.25% | $119.15 | $120.00 | $111.75 | 2.52M |
| 2026-09-14 | $117.23 | -7.25% | $119.33 | $122.35 | $116.35 | 1.59M |
| 2026-09-11 | $126.40 | +2.50% | $125.87 | $127.16 | $124.72 | 865.50K |
| 2026-09-10 | $123.32 | -1.71% | $122.94 | $125.77 | $121.51 | 1.64M |
| 2026-09-09 | $125.47 | +1.78% | $122.00 | $126.63 | $121.25 | 1.26M |
| 2026-09-08 | $123.28 | +2.33% | $122.02 | $124.59 | $120.39 | 1.40M |
| 2026-09-04 | $120.47 | +1.69% | $120.00 | $122.39 | $119.64 | 1.31M |
| 2026-09-03 | $118.47 | +0.66% | $117.65 | $119.12 | $114.39 | 1.54M |
| 2026-09-02 | $117.69 | +1.90% | $116.58 | $118.77 | $114.75 | 2.10M |
| 2026-09-01 | $115.49 | -3.30% | $117.65 | $118.47 | $113.33 | 2.79M |
| 2026-08-31 | $119.43 | -0.69% | $120.25 | $121.99 | $118.86 | 1.95M |
| 2026-08-28 | $120.26 | -4.82% | $125.68 | $126.00 | $119.50 | 2.00M |
| 2026-08-27 | $126.35 | +0.12% | $128.15 | $129.21 | $125.50 | 1.13M |
| 2026-08-26 | $126.20 | -0.33% | $127.12 | $127.92 | $125.14 | 1.46M |
| 2026-08-25 | $126.62 | +0.30% | $129.04 | $129.50 | $125.81 | 944.90K |
| 2026-08-24 | $126.24 | -2.05% | $126.74 | $126.81 | $122.47 | 1.61M |
| 2026-08-21 | $128.88 | -3.48% | $133.26 | $134.17 | $128.71 | 1.73M |
| 2026-08-20 | $133.52 | +5.93% | $125.98 | $134.40 | $125.31 | 4.29M |
| 2026-08-19 | $126.04 | -5.64% | $135.72 | $136.07 | $125.71 | 1.93M |
| 2026-08-18 | $133.58 | -5.10% | $136.00 | $137.66 | $131.90 | 1.29M |
| 2026-08-17 | $140.76 | -1.08% | $143.66 | $144.92 | $139.94 | 1.36M |
| 2026-08-14 | $142.30 | -0.20% | $142.55 | $144.08 | $140.00 | 783.40K |
| 2026-08-13 | $142.59 | +0.36% | $143.87 | $146.67 | $142.00 | 1.60M |
| 2026-08-12 | $142.08 | +2.78% | $142.34 | $143.99 | $141.11 | 1.50M |
| 2026-08-11 | $138.24 | +2.88% | $135.20 | $140.83 | $134.65 | 1.37M |
| 2026-08-10 | $134.37 | -2.63% | $139.18 | $139.99 | $134.15 | 1.18M |
| 2026-08-07 | $138.00 | +3.47% | $136.46 | $138.97 | $135.71 | 1.31M |
| 2026-08-06 | $133.37 | -1.67% | $134.47 | $138.00 | $130.43 | 1.58M |
| 2026-08-05 | $135.64 | -4.26% | $140.16 | $141.15 | $135.11 | 2.03M |
| 2026-08-04 | $141.67 | +6.28% | $141.04 | $146.08 | $137.00 | 3.11M |
| 2026-08-03 | $133.30 | +1.62% | $128.86 | $135.18 | $128.71 | 2.64M |
| 2026-07-31 | $131.18 | +0.51% | $135.36 | $137.73 | $128.76 | 1.70M |
| 2026-07-30 | $130.52 | +5.78% | $129.49 | $134.66 | $129.04 | 3.33M |
| 2026-07-29 | $123.39 | -3.52% | $127.55 | $129.14 | $122.67 | 3.30M |
| 2026-07-28 | $127.89 | -3.82% | $127.18 | $128.88 | $123.72 | 3.08M |
| 2026-07-27 | $132.97 | -1.55% | $136.00 | $136.07 | $128.67 | 1.64M |
| 2026-07-24 | $135.06 | -2.60% | $137.50 | $139.71 | $134.09 | 1.63M |
| 2026-07-23 | $138.66 | -0.06% | $137.02 | $140.25 | $135.89 | 1.04M |
| 2026-07-22 | $138.74 | -0.03% | $136.15 | $140.63 | $136.15 | 1.03M |
| 2026-07-21 | $138.78 | +3.12% | $138.92 | $140.09 | $136.50 | 1.27M |
| 2026-07-20 | $134.58 | -1.30% | $138.61 | $139.80 | $134.26 | 1.17M |
| 2026-07-17 | $136.35 | +0.65% | $130.45 | $139.87 | $129.09 | 2.24M |
| 2026-07-16 | $135.47 | -3.39% | $136.85 | $138.65 | $134.10 | 2.30M |
| 2026-07-15 | $140.23 | -1.02% | $143.62 | $145.82 | $133.51 | 1.73M |
| 2026-07-14 | $141.67 | +0.49% | $145.80 | $147.88 | $140.01 | 1.57M |
| 2026-07-13 | $140.98 | -1.96% | $140.71 | $143.60 | $138.75 | 1.61M |
| 2026-07-10 | $143.80 | +0.24% | $141.19 | $145.36 | $139.70 | 1.23M |
| 2026-07-09 | $143.46 | +0.91% | $149.10 | $150.56 | $143.03 | 1.57M |
| 2026-07-08 | $142.17 | +1.16% | $139.74 | $144.49 | $137.90 | 1.93M |
| 2026-07-07 | $140.54 | -4.19% | $140.17 | $142.75 | $134.67 | 2.53M |
| 2026-07-06 | $146.68 | +3.48% | $147.99 | $152.89 | $145.54 | 1.95M |
| 2026-07-02 | $141.75 | -7.58% | $153.74 | $156.60 | $139.39 | 2.82M |
| 2026-07-01 | $153.37 | -6.09% | $158.85 | $162.69 | $152.97 | 1.58M |
| 2026-06-30 | $163.31 | +3.21% | $158.05 | $165.23 | $158.00 | 2.57M |
| 2026-06-29 | $158.23 | +0.02% | $158.00 | $161.45 | $149.29 | 3.86M |
| 2026-06-26 | $158.20 | -5.55% | $161.23 | $162.52 | $155.50 | 1.91M |
| 2026-06-25 | $167.49 | +5.52% | $166.00 | $170.00 | $159.40 | 1.36M |
| 2026-06-24 | $158.73 | -1.53% | $162.16 | $165.59 | $156.16 | 1.78M |
| 2026-06-23 | $161.19 | -8.23% | $163.98 | $167.13 | $160.08 | 2.42M |
| 2026-06-22 | $175.64 | +3.94% | $174.96 | $177.28 | $170.37 | 4.09M |
| 2026-06-18 | $168.98 | +7.82% | $160.45 | $170.07 | $159.50 | 5.67M |
| 2026-06-17 | $156.72 | +2.94% | $156.20 | $162.85 | $156.20 | 2.26M |
| 2026-06-16 | $152.24 | -5.45% | $159.44 | $160.54 | $152.17 | 1.36M |
| 2026-06-15 | $161.02 | +6.88% | $157.40 | $161.83 | $153.75 | 1.64M |
| 2026-06-12 | $150.65 | +1.03% | $148.86 | $152.49 | $147.02 | 1.35M |
| 2026-06-11 | $149.12 | +6.71% | $143.75 | $150.12 | $141.84 | 1.48M |
| 2026-06-10 | $139.74 | -3.43% | $141.67 | $146.27 | $137.60 | 1.92M |
| 2026-06-09 | $144.70 | +0.17% | $146.97 | $150.96 | $135.20 | 1.68M |
| 2026-06-08 | $144.45 | +1.69% | $146.65 | $146.81 | $141.91 | 1.38M |
| 2026-06-05 | $142.05 | -8.24% | $150.00 | $150.26 | $141.47 | 1.86M |
| 2026-06-04 | $154.80 | -0.13% | $151.43 | $156.89 | $150.10 | 1.26M |
| 2026-06-03 | $155.00 | -0.48% | $155.61 | $159.33 | $154.95 | 1.73M |
| 2026-06-02 | $155.74 | +2.51% | $153.37 | $156.64 | $152.42 | 2.46M |
| 2026-06-01 | $151.92 | -2.62% | $152.10 | $154.50 | $148.92 | 2.21M |
| 2026-05-29 | $156.00 | -1.86% | $159.00 | $160.95 | $154.50 | 2.50M |
| 2026-05-28 | $158.96 | -0.09% | $160.00 | $160.50 | $155.95 | 1.40M |
| 2026-05-27 | $159.11 | -3.32% | $166.51 | $167.06 | $157.00 | 1.70M |
| 2026-05-26 | $164.57 | +4.87% | $161.38 | $165.25 | $159.00 | 1.58M |
| 2026-05-22 | $156.93 | +2.73% | $155.00 | $157.74 | $153.29 | 1.56M |