Quantum Cyber N.V. QUCY
NASDAQ · United States · Health Technology
$1.33-0.02 (-1.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.33 | -1.48% | $1.36 | $1.36 | $1.29 | 453.80K |
| 2026-10-01 | $1.35 | +3.05% | $1.31 | $1.38 | $1.25 | 446.30K |
| 2026-09-30 | $1.31 | +1.55% | $1.32 | $1.35 | $1.31 | 147.50K |
| 2026-09-29 | $1.29 | -5.15% | $1.37 | $1.37 | $1.29 | 229.30K |
| 2026-09-28 | $1.36 | -0.73% | $1.36 | $1.38 | $1.33 | 205.30K |
| 2026-09-25 | $1.37 | +3.01% | $1.35 | $1.38 | $1.31 | 498.60K |
| 2026-09-24 | $1.33 | +0.76% | $1.32 | $1.34 | $1.28 | 253.30K |
| 2026-09-23 | $1.32 | 0.00% | $1.34 | $1.36 | $1.30 | 241.90K |
| 2026-09-22 | $1.32 | +1.54% | $1.30 | $1.35 | $1.29 | 384.50K |
| 2026-09-21 | $1.30 | -5.80% | $1.37 | $1.38 | $1.30 | 330.40K |
| 2026-09-18 | $1.38 | +1.47% | $1.36 | $1.40 | $1.35 | 297.40K |
| 2026-09-17 | $1.36 | +3.82% | $1.32 | $1.38 | $1.31 | 348.60K |
| 2026-09-16 | $1.31 | 0.00% | $1.32 | $1.34 | $1.29 | 322.00K |
| 2026-09-15 | $1.31 | -0.76% | $1.32 | $1.34 | $1.28 | 533.80K |
| 2026-09-14 | $1.32 | -1.49% | $1.31 | $1.35 | $1.31 | 297.10K |
| 2026-09-11 | $1.34 | -2.19% | $1.40 | $1.40 | $1.33 | 367.30K |
| 2026-09-10 | $1.37 | -1.44% | $1.41 | $1.41 | $1.33 | 743.40K |
| 2026-09-09 | $1.39 | -2.11% | $1.40 | $1.45 | $1.39 | 459.60K |
| 2026-09-08 | $1.42 | -10.69% | $1.54 | $1.56 | $1.41 | 1.36M |
| 2026-09-04 | $1.59 | +4.61% | $1.53 | $1.63 | $1.51 | 1.18M |
| 2026-09-03 | $1.52 | -5.00% | $1.57 | $1.62 | $1.52 | 1.23M |
| 2026-09-02 | $1.60 | +8.11% | $1.53 | $1.65 | $1.50 | 1.33M |
| 2026-09-01 | $1.48 | -5.73% | $1.54 | $1.60 | $1.46 | 1.55M |
| 2026-08-31 | $1.57 | +10.56% | $1.42 | $1.58 | $1.38 | 1.36M |
| 2026-08-28 | $1.42 | -3.40% | $1.48 | $1.50 | $1.36 | 597.50K |
| 2026-08-27 | $1.47 | +6.91% | $1.39 | $1.50 | $1.37 | 895.50K |
| 2026-08-26 | $1.38 | +1.10% | $1.36 | $1.42 | $1.33 | 449.80K |
| 2026-08-25 | $1.36 | +3.82% | $1.32 | $1.45 | $1.32 | 780.20K |
| 2026-08-24 | $1.31 | +0.77% | $1.29 | $1.37 | $1.26 | 605.90K |
| 2026-08-21 | $1.30 | -4.41% | $1.33 | $1.36 | $1.27 | 1.05M |
| 2026-08-20 | $1.36 | -5.56% | $1.44 | $1.44 | $1.32 | 663.70K |
| 2026-08-19 | $1.44 | +0.70% | $1.46 | $1.62 | $1.43 | 1.00M |
| 2026-08-18 | $1.43 | -2.72% | $1.44 | $1.47 | $1.36 | 469.60K |
| 2026-08-17 | $1.47 | -0.34% | $1.46 | $1.49 | $1.40 | 484.90K |
| 2026-08-14 | $1.48 | +3.87% | $1.48 | $1.50 | $1.36 | 862.50K |
| 2026-08-13 | $1.42 | +8.81% | $1.30 | $1.57 | $1.30 | 1.92M |
| 2026-08-12 | $1.30 | -4.74% | $1.35 | $1.38 | $1.23 | 849.30K |
| 2026-08-11 | $1.37 | -1.44% | $1.43 | $1.43 | $1.35 | 427.40K |
| 2026-08-10 | $1.39 | -3.47% | $1.44 | $1.45 | $1.35 | 512.00K |
| 2026-08-07 | $1.44 | +4.35% | $1.38 | $1.52 | $1.38 | 777.40K |
| 2026-08-06 | $1.38 | -4.83% | $1.38 | $1.44 | $1.36 | 572.80K |
| 2026-08-05 | $1.45 | -3.33% | $1.50 | $1.55 | $1.40 | 949.40K |
| 2026-08-04 | $1.50 | +19.05% | $1.29 | $1.53 | $1.25 | 2.01M |
| 2026-08-03 | $1.26 | +10.53% | $1.15 | $1.27 | $1.15 | 753.50K |
| 2026-07-31 | $1.14 | +2.70% | $1.12 | $1.15 | $1.09 | 497.70K |
| 2026-07-30 | $1.11 | +4.72% | $1.06 | $1.13 | $1.04 | 366.10K |
| 2026-07-29 | $1.06 | -2.75% | $1.07 | $1.11 | $1.03 | 737.80K |
| 2026-07-28 | $1.09 | -0.91% | $1.11 | $1.15 | $1.04 | 490.50K |
| 2026-07-27 | $1.10 | +1.85% | $1.10 | $1.14 | $1.05 | 437.10K |
| 2026-07-24 | $1.08 | -2.70% | $1.13 | $1.14 | $1.08 | 607.40K |
| 2026-07-23 | $1.11 | -2.63% | $1.13 | $1.15 | $1.10 | 475.50K |
| 2026-07-22 | $1.14 | -1.72% | $1.15 | $1.18 | $1.13 | 302.80K |
| 2026-07-21 | $1.16 | 0.00% | $1.17 | $1.21 | $1.11 | 486.30K |
| 2026-07-20 | $1.16 | -5.69% | $1.19 | $1.22 | $1.16 | 305.40K |
| 2026-07-17 | $1.23 | +3.36% | $1.17 | $1.27 | $1.12 | 727.60K |
| 2026-07-16 | $1.19 | -3.25% | $1.24 | $1.25 | $1.13 | 1.75M |
| 2026-07-15 | $1.23 | -2.38% | $1.24 | $1.26 | $1.18 | 473.50K |
| 2026-07-14 | $1.26 | 0.00% | $1.25 | $1.27 | $1.19 | 989.20K |
| 2026-07-13 | $1.26 | -7.35% | $1.36 | $1.36 | $1.24 | 1.05M |
| 2026-07-10 | $1.36 | -4.90% | $1.42 | $1.43 | $1.35 | 720.00K |
| 2026-07-09 | $1.43 | +5.93% | $1.35 | $1.52 | $1.32 | 1.32M |
| 2026-07-08 | $1.35 | +0.75% | $1.32 | $1.42 | $1.28 | 1.52M |
| 2026-07-07 | $1.34 | -6.94% | $1.40 | $1.41 | $1.33 | 826.50K |
| 2026-07-06 | $1.44 | -0.69% | $1.40 | $1.47 | $1.31 | 1.08M |
| 2026-07-02 | $1.45 | -5.84% | $1.51 | $1.54 | $1.43 | 1.21M |
| 2026-07-01 | $1.54 | -1.91% | $1.54 | $1.58 | $1.50 | 1.24M |
| 2026-06-30 | $1.57 | -1.87% | $1.57 | $1.65 | $1.52 | 1.71M |
| 2026-06-29 | $1.60 | -1.84% | $1.58 | $1.67 | $1.47 | 3.27M |
| 2026-06-26 | $1.63 | +12.41% | $1.82 | $1.92 | $1.53 | 65.78M |
| 2026-06-25 | $1.45 | -1.36% | $1.47 | $1.57 | $1.45 | 1.11M |
| 2026-06-24 | $1.47 | -1.34% | $1.48 | $1.51 | $1.38 | 1.92M |
| 2026-06-23 | $1.49 | -3.25% | $1.58 | $1.60 | $1.47 | 3.14M |
| 2026-06-22 | $1.54 | -12.50% | $1.77 | $1.77 | $1.45 | 1.95M |
| 2026-06-18 | $1.76 | -7.37% | $1.93 | $1.99 | $1.71 | 1.79M |
| 2026-06-17 | $1.90 | -2.06% | $1.93 | $2.08 | $1.89 | 1.40M |
| 2026-06-16 | $1.94 | -8.49% | $2.04 | $2.08 | $1.88 | 1.91M |
| 2026-06-15 | $2.12 | +22.54% | $1.83 | $2.36 | $1.78 | 11.54M |
| 2026-06-12 | $1.73 | -8.95% | $1.91 | $1.97 | $1.71 | 2.15M |
| 2026-06-11 | $1.90 | -1.04% | $1.95 | $2.06 | $1.70 | 16.35M |
| 2026-06-10 | $1.92 | -5.88% | $1.98 | $2.08 | $1.90 | 961.00K |
| 2026-06-09 | $2.04 | -2.86% | $2.03 | $2.05 | $1.86 | 1.86M |
| 2026-06-08 | $2.10 | -4.55% | $2.18 | $2.28 | $2.02 | 1.51M |
| 2026-06-05 | $2.20 | -5.58% | $2.20 | $2.21 | $1.95 | 1.92M |
| 2026-06-04 | $2.33 | -5.28% | $2.28 | $2.39 | $2.20 | 2.19M |
| 2026-06-03 | $2.46 | +0.41% | $2.48 | $2.63 | $2.36 | 3.26M |
| 2026-06-02 | $2.45 | +9.87% | $2.73 | $3.10 | $2.45 | 29.44M |
| 2026-06-01 | $2.23 | -12.89% | $2.50 | $2.53 | $2.18 | 3.66M |
| 2026-05-29 | $2.56 | -14.09% | $2.75 | $2.83 | $2.42 | 4.10M |
| 2026-05-28 | $2.98 | +1.71% | $3.05 | $3.14 | $2.87 | 3.89M |
| 2026-05-27 | $2.93 | -15.56% | $3.41 | $3.48 | $2.80 | 6.51M |