Quanome Technologies, Inc. QNME
NASDAQ · United States · Transportation
$0.5380+0.01 (+1.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.54 | +1.17% | $0.58 | $0.63 | $0.52 | 7.58M |
| 2026-09-30 | $0.53 | -9.37% | $0.60 | $0.60 | $0.52 | 313.50K |
| 2026-09-29 | $0.59 | -9.69% | $0.61 | $0.64 | $0.52 | 878.70K |
| 2026-09-28 | $0.65 | -12.04% | $0.64 | $0.69 | $0.61 | 1.09M |
| 2026-09-25 | $0.74 | -8.20% | $0.76 | $0.79 | $0.72 | 1.35M |
| 2026-09-24 | $0.81 | -4.05% | $0.81 | $0.84 | $0.76 | 1.48M |
| 2026-09-23 | $0.84 | -1.41% | $0.81 | $0.89 | $0.73 | 16.62M |
| 2026-09-22 | $0.85 | +32.97% | $1.32 | $1.40 | $0.78 | 133.26M |
| 2026-09-21 | $0.64 | +14.70% | $0.47 | $0.71 | $0.45 | 62.38M |
| 2026-09-18 | $0.56 | +92.41% | $0.29 | $1.03 | $0.29 | 328.48M |
| 2026-09-17 | $0.29 | +1.40% | $0.28 | $0.31 | $0.28 | 82.30K |
| 2026-09-16 | $0.29 | -3.70% | $0.30 | $0.30 | $0.28 | 68.20K |
| 2026-09-15 | $0.30 | -5.71% | $0.30 | $0.31 | $0.28 | 155.50K |
| 2026-09-14 | $0.31 | +3.28% | $0.31 | $0.43 | $0.26 | 6.25M |
| 2026-09-11 | $0.31 | -6.15% | $0.32 | $0.34 | $0.30 | 21.60K |
| 2026-09-10 | $0.32 | -2.40% | $0.32 | $0.34 | $0.32 | 41.30K |
| 2026-09-09 | $0.33 | -4.03% | $0.36 | $0.36 | $0.32 | 66.20K |
| 2026-09-08 | $0.35 | +4.83% | $0.32 | $0.37 | $0.32 | 89.40K |
| 2026-09-04 | $0.33 | +2.16% | $0.32 | $0.34 | $0.32 | 35.00K |
| 2026-09-03 | $0.32 | -1.22% | $0.31 | $0.34 | $0.31 | 75.20K |
| 2026-09-02 | $0.33 | -0.61% | $0.33 | $0.35 | $0.33 | 110.80K |
| 2026-09-01 | $0.33 | -2.37% | $0.32 | $0.34 | $0.32 | 86.40K |
| 2026-08-31 | $0.34 | -4.52% | $0.33 | $0.35 | $0.32 | 652.20K |
| 2026-08-28 | $0.35 | +16.07% | $0.31 | $0.43 | $0.30 | 8.07M |
| 2026-08-27 | $0.31 | -5.28% | $0.33 | $0.33 | $0.31 | 101.90K |
| 2026-08-26 | $0.32 | +1.26% | $0.34 | $0.34 | $0.32 | 109.60K |
| 2026-08-25 | $0.32 | +4.26% | $0.32 | $0.32 | $0.30 | 604.60K |
| 2026-08-24 | $0.31 | -7.29% | $0.33 | $0.33 | $0.31 | 48.30K |
| 2026-08-21 | $0.33 | -3.52% | $0.35 | $0.37 | $0.32 | 206.30K |
| 2026-08-20 | $0.34 | -2.57% | $0.34 | $0.37 | $0.34 | 220.50K |
| 2026-08-19 | $0.35 | -10.26% | $0.36 | $0.38 | $0.34 | 185.30K |
| 2026-08-18 | $0.39 | -6.47% | $0.41 | $0.43 | $0.39 | 166.40K |
| 2026-08-17 | $0.42 | -9.94% | $0.44 | $0.46 | $0.41 | 237.20K |
| 2026-08-14 | $0.46 | -17.32% | $0.54 | $0.54 | $0.44 | 313.20K |
| 2026-08-13 | $0.56 | -0.53% | $0.54 | $0.58 | $0.52 | 564.20K |
| 2026-08-12 | $0.56 | +8.90% | $0.49 | $0.59 | $0.49 | 2.12M |
| 2026-08-11 | $0.52 | +10.00% | $0.45 | $0.55 | $0.45 | 1.03M |
| 2026-08-10 | $0.47 | -2.08% | $0.41 | $0.51 | $0.41 | 1.54M |
| 2026-08-07 | $0.48 | 0.00% | $0.48 | $0.99 | $0.41 | 95.43M |
| 2026-08-06 | $0.48 | -5.88% | $0.50 | $0.55 | $0.46 | 1.21M |
| 2026-08-05 | $0.51 | -26.41% | $0.50 | $0.55 | $0.44 | 3.35M |
| 2026-08-04 | $0.69 | +120.70% | $1.12 | $1.20 | $0.63 | 122.17M |
| 2026-08-03 | $0.31 | +12.54% | $0.28 | $0.32 | $0.26 | 94.40K |
| 2026-07-31 | $0.28 | +8.98% | $0.27 | $0.31 | $0.27 | 73.00K |
| 2026-07-30 | $0.26 | -5.19% | $0.29 | $0.29 | $0.25 | 34.10K |
| 2026-07-29 | $0.27 | -13.18% | $0.31 | $0.31 | $0.25 | 150.20K |
| 2026-07-28 | $0.31 | -2.81% | $0.33 | $0.35 | $0.30 | 55.30K |
| 2026-07-27 | $0.32 | -9.35% | $0.33 | $0.38 | $0.32 | 127.40K |
| 2026-07-24 | $0.35 | +11.71% | $0.36 | $0.54 | $0.32 | 1.65M |
| 2026-07-23 | $0.32 | -8.14% | $0.34 | $0.36 | $0.32 | 17.20K |
| 2026-07-22 | $0.34 | +0.88% | $0.34 | $0.38 | $0.34 | 43.70K |
| 2026-07-21 | $0.34 | -3.94% | $0.33 | $0.35 | $0.33 | 26.00K |
| 2026-07-20 | $0.35 | -0.84% | $0.37 | $0.37 | $0.33 | 22.30K |
| 2026-07-17 | $0.36 | -0.83% | $0.36 | $0.37 | $0.33 | 13.50K |
| 2026-07-16 | $0.36 | -0.55% | $0.37 | $0.38 | $0.33 | 35.20K |
| 2026-07-15 | $0.36 | -4.72% | $0.42 | $0.43 | $0.35 | 92.30K |
| 2026-07-14 | $0.38 | -7.30% | $0.41 | $0.45 | $0.38 | 69.80K |
| 2026-07-13 | $0.41 | -5.52% | $0.46 | $0.47 | $0.40 | 72.80K |
| 2026-07-10 | $0.44 | -0.23% | $0.44 | $0.46 | $0.41 | 31.70K |
| 2026-07-09 | $0.44 | +4.06% | $0.44 | $0.46 | $0.42 | 48.50K |
| 2026-07-08 | $0.42 | -0.24% | $0.43 | $0.49 | $0.41 | 60.30K |
| 2026-07-07 | $0.42 | -8.89% | $0.50 | $0.50 | $0.41 | 64.20K |
| 2026-07-06 | $0.46 | -0.43% | $0.48 | $0.49 | $0.45 | 34.20K |
| 2026-07-02 | $0.46 | -2.53% | $0.49 | $0.60 | $0.46 | 43.20K |
| 2026-07-01 | $0.47 | +9.45% | $0.46 | $0.49 | $0.42 | 36.20K |
| 2026-06-30 | $0.43 | -7.26% | $0.45 | $0.51 | $0.43 | 51.30K |
| 2026-06-29 | $0.47 | -2.70% | $0.47 | $0.48 | $0.44 | 68.80K |
| 2026-06-26 | $0.48 | +9.32% | $0.43 | $0.48 | $0.42 | 43.90K |
| 2026-06-25 | $0.44 | +3.29% | $0.43 | $0.44 | $0.41 | 101.40K |
| 2026-06-24 | $0.43 | -6.58% | $0.47 | $0.69 | $0.39 | 2.06M |
| 2026-06-23 | $0.46 | -2.98% | $0.48 | $0.50 | $0.46 | 23.70K |
| 2026-06-22 | $0.47 | -5.24% | $0.49 | $0.54 | $0.47 | 29.80K |
| 2026-06-18 | $0.50 | -6.77% | $0.50 | $0.54 | $0.48 | 36.00K |
| 2026-06-17 | $0.53 | -1.66% | $0.52 | $0.56 | $0.51 | 23.90K |
| 2026-06-16 | $0.54 | -4.59% | $0.54 | $0.58 | $0.50 | 49.20K |
| 2026-06-15 | $0.57 | +2.16% | $0.58 | $0.62 | $0.57 | 56.80K |
| 2026-06-12 | $0.56 | -4.31% | $0.61 | $0.68 | $0.55 | 124.80K |
| 2026-06-11 | $0.58 | 0.00% | $0.59 | $0.66 | $0.53 | 78.30K |
| 2026-06-10 | $0.58 | +1.75% | $0.56 | $0.67 | $0.50 | 377.60K |
| 2026-06-09 | $0.57 | -6.56% | $0.56 | $0.68 | $0.56 | 60.80K |
| 2026-06-08 | $0.61 | +0.33% | $0.59 | $0.62 | $0.57 | 101.90K |
| 2026-06-05 | $0.61 | -1.94% | $0.60 | $0.65 | $0.58 | 40.90K |
| 2026-06-04 | $0.62 | -0.64% | $0.60 | $0.65 | $0.50 | 88.90K |
| 2026-06-03 | $0.62 | -4.00% | $0.57 | $0.69 | $0.57 | 37.00K |
| 2026-06-02 | $0.65 | -8.58% | $0.73 | $0.73 | $0.63 | 41.50K |
| 2026-06-01 | $0.71 | +6.12% | $0.68 | $0.78 | $0.63 | 68.20K |
| 2026-05-29 | $0.67 | +14.73% | $0.58 | $0.86 | $0.58 | 555.40K |
| 2026-05-28 | $0.58 | -1.18% | $0.62 | $0.62 | $0.58 | 21.70K |
| 2026-05-27 | $0.59 | +3.68% | $0.54 | $0.65 | $0.51 | 24.20K |
| 2026-05-26 | $0.57 | +4.59% | $0.52 | $0.65 | $0.52 | 34.50K |