Quantum X Labs Inc. QXL
NASDAQ · United States · Electronic Technology
$4.32-0.30 (-6.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $4.41 | -6.27% | $4.72 | $5.11 | $4.13 | 37.49K |
| 2026-09-30 | $4.70 | +2.73% | $4.61 | $4.70 | $4.60 | 13.70K |
| 2026-09-29 | $4.58 | -0.65% | $4.56 | $4.70 | $4.46 | 73.00K |
| 2026-09-28 | $4.61 | -7.80% | $4.94 | $5.00 | $4.58 | 47.50K |
| 2026-09-25 | $5.00 | -3.19% | $5.17 | $5.32 | $5.00 | 28.20K |
| 2026-09-24 | $5.16 | -6.09% | $5.45 | $5.45 | $5.07 | 49.90K |
| 2026-09-23 | $5.50 | -3.17% | $5.90 | $5.90 | $5.35 | 93.70K |
| 2026-09-22 | $5.68 | +7.78% | $5.51 | $6.16 | $5.42 | 127.80K |
| 2026-09-21 | $5.27 | -4.87% | $5.60 | $5.60 | $5.04 | 88.20K |
| 2026-09-18 | $5.54 | -2.81% | $5.93 | $5.99 | $5.51 | 106.00K |
| 2026-09-17 | $5.70 | +10.47% | $5.50 | $6.10 | $5.41 | 330.70K |
| 2026-09-16 | $5.16 | +5.74% | $4.99 | $5.40 | $4.80 | 234.40K |
| 2026-09-15 | $4.88 | +13.49% | $4.60 | $5.05 | $4.56 | 159.50K |
| 2026-09-14 | $4.30 | -3.15% | $4.43 | $4.58 | $4.23 | 42.20K |
| 2026-09-11 | $4.44 | -3.69% | $4.61 | $4.70 | $4.35 | 63.80K |
| 2026-09-10 | $4.61 | +1.99% | $4.52 | $4.65 | $4.29 | 24.60K |
| 2026-09-09 | $4.52 | +2.96% | $4.43 | $4.53 | $4.38 | 11.00K |
| 2026-09-08 | $4.39 | -1.90% | $4.40 | $4.58 | $4.39 | 14.40K |
| 2026-09-04 | $4.47 | -3.14% | $4.72 | $4.73 | $4.26 | 33.10K |
| 2026-09-03 | $4.62 | -5.13% | $4.91 | $5.05 | $4.61 | 41.30K |
| 2026-09-02 | $4.87 | +1.25% | $4.80 | $4.95 | $4.79 | 14.60K |
| 2026-09-01 | $4.81 | +1.05% | $4.65 | $4.88 | $4.60 | 31.60K |
| 2026-08-31 | $4.76 | -0.42% | $4.79 | $4.94 | $4.76 | 12.40K |
| 2026-08-28 | $4.78 | +1.70% | $4.70 | $4.80 | $4.32 | 130.20K |
| 2026-08-27 | $4.70 | -0.21% | $4.75 | $4.89 | $4.70 | 9.50K |
| 2026-08-26 | $4.71 | -3.88% | $4.80 | $4.80 | $4.70 | 9.40K |
| 2026-08-25 | $4.90 | +4.03% | $4.80 | $4.90 | $4.70 | 21.10K |
| 2026-08-24 | $4.71 | -3.19% | $4.84 | $5.00 | $4.61 | 34.40K |
| 2026-08-21 | $4.86 | +8.84% | $4.50 | $4.95 | $4.46 | 97.50K |
| 2026-08-20 | $4.47 | -2.61% | $4.50 | $4.50 | $4.21 | 12.00K |
| 2026-08-19 | $4.59 | +3.61% | $4.31 | $4.60 | $4.18 | 14.50K |
| 2026-08-18 | $4.43 | -4.94% | $4.57 | $4.57 | $4.34 | 18.80K |
| 2026-08-17 | $4.66 | +5.67% | $4.61 | $4.67 | $4.45 | 14.60K |
| 2026-08-14 | $4.41 | -7.55% | $4.88 | $4.90 | $4.23 | 88.30K |
| 2026-08-13 | $4.77 | +13.57% | $4.21 | $4.77 | $4.21 | 45.60K |
| 2026-08-12 | $4.20 | -1.18% | $4.49 | $4.50 | $4.12 | 35.90K |
| 2026-08-11 | $4.25 | -7.21% | $4.60 | $4.70 | $4.14 | 61.50K |
| 2026-08-10 | $4.58 | -0.43% | $4.50 | $4.59 | $4.45 | 8.30K |
| 2026-08-07 | $4.60 | -2.34% | $4.62 | $4.79 | $4.45 | 24.30K |
| 2026-08-06 | $4.71 | +3.18% | $4.55 | $4.80 | $4.51 | 16.50K |
| 2026-08-05 | $4.57 | -8.52% | $4.96 | $4.96 | $4.32 | 85.90K |
| 2026-08-04 | $4.99 | +10.89% | $4.80 | $5.22 | $4.70 | 38.10K |
| 2026-08-03 | $4.50 | +2.04% | $4.40 | $4.67 | $4.36 | 58.60K |
| 2026-07-31 | $4.41 | -2.00% | $4.87 | $4.87 | $4.25 | 154.60K |
| 2026-07-30 | $4.50 | +6.89% | $4.30 | $4.87 | $4.30 | 370.20K |
| 2026-07-29 | $4.21 | -8.87% | $4.69 | $4.70 | $4.05 | 115.80K |
| 2026-07-28 | $4.62 | -2.33% | $4.66 | $4.96 | $4.46 | 89.80K |
| 2026-07-27 | $4.73 | -3.47% | $4.88 | $5.15 | $4.60 | 87.20K |
| 2026-07-24 | $4.90 | -7.89% | $5.18 | $5.28 | $4.87 | 30.80K |
| 2026-07-23 | $5.32 | +11.06% | $4.75 | $5.45 | $4.75 | 97.00K |
| 2026-07-22 | $4.79 | -0.42% | $4.77 | $4.90 | $4.60 | 15.60K |
| 2026-07-21 | $4.81 | -1.43% | $5.07 | $5.14 | $4.72 | 44.70K |
| 2026-07-20 | $4.88 | +1.46% | $4.91 | $5.03 | $4.61 | 67.40K |
| 2026-07-17 | $4.81 | 0.00% | $4.72 | $5.00 | $4.69 | 72.00K |
| 2026-07-16 | $4.81 | -2.63% | $4.90 | $5.03 | $4.67 | 64.70K |
| 2026-07-15 | $4.94 | -2.56% | $5.01 | $5.20 | $4.81 | 71.40K |
| 2026-07-14 | $5.07 | -2.69% | $5.45 | $5.60 | $4.80 | 124.70K |
| 2026-07-13 | $5.21 | +2.36% | $5.31 | $5.60 | $5.11 | 157.50K |
| 2026-07-10 | $5.09 | +0.20% | $5.12 | $5.32 | $5.05 | 19.40K |
| 2026-07-09 | $5.08 | +1.60% | $4.98 | $5.39 | $4.98 | 30.70K |
| 2026-07-08 | $5.00 | -6.72% | $5.30 | $5.35 | $4.83 | 50.10K |
| 2026-07-07 | $5.36 | -4.54% | $5.70 | $5.80 | $5.25 | 29.00K |
| 2026-07-06 | $5.61 | -0.97% | $5.46 | $5.73 | $5.20 | 80.50K |
| 2026-07-02 | $5.67 | -0.35% | $5.66 | $5.90 | $5.50 | 41.70K |
| 2026-07-01 | $5.69 | -0.18% | $5.70 | $5.90 | $5.51 | 96.80K |
| 2026-06-30 | $5.70 | +1.97% | $5.52 | $5.75 | $5.43 | 39.00K |
| 2026-06-29 | $5.59 | -1.76% | $6.14 | $6.14 | $5.30 | 65.60K |
| 2026-06-26 | $5.69 | -3.40% | $5.81 | $6.00 | $5.20 | 58.30K |
| 2026-06-25 | $5.89 | -2.81% | $6.15 | $6.28 | $5.55 | 112.80K |
| 2026-06-24 | $6.06 | +2.19% | $6.16 | $6.53 | $5.70 | 116.50K |
| 2026-06-23 | $5.93 | -13.43% | $6.64 | $6.75 | $5.83 | 218.50K |
| 2026-06-22 | $6.85 | +7.87% | $7.00 | $7.70 | $6.03 | 1.47M |
| 2026-06-18 | $6.35 | +12.99% | $6.10 | $6.85 | $6.02 | 385.00K |
| 2026-06-17 | $5.62 | +1.44% | $5.80 | $6.08 | $5.13 | 450.30K |
| 2026-06-16 | $5.54 | +11.02% | $5.18 | $5.60 | $4.85 | 341.20K |
| 2026-06-15 | $4.99 | +7.66% | $5.10 | $5.10 | $4.79 | 222.10K |
| 2026-06-12 | $4.64 | -1.38% | $4.72 | $4.90 | $4.55 | 43.50K |
| 2026-06-11 | $4.70 | +3.98% | $4.60 | $4.86 | $4.46 | 63.20K |
| 2026-06-10 | $4.52 | +6.10% | $4.54 | $4.92 | $4.44 | 60.10K |
| 2026-06-09 | $4.26 | -3.18% | $4.50 | $4.50 | $4.00 | 137.00K |
| 2026-06-08 | $4.40 | -2.22% | $4.70 | $4.95 | $4.40 | 49.50K |
| 2026-06-05 | $4.50 | +0.22% | $4.82 | $4.93 | $4.15 | 93.20K |
| 2026-06-04 | $4.49 | -1.10% | $4.54 | $4.70 | $4.38 | 60.70K |
| 2026-06-03 | $4.54 | -4.82% | $5.08 | $5.08 | $4.43 | 55.40K |
| 2026-06-02 | $4.77 | 0.00% | $4.66 | $4.84 | $4.30 | 65.80K |
| 2026-06-01 | $4.77 | -2.45% | $5.17 | $5.24 | $4.61 | 95.20K |
| 2026-05-29 | $4.89 | -5.78% | $5.30 | $5.39 | $4.56 | 124.80K |
| 2026-05-28 | $5.19 | +13.07% | $4.65 | $5.20 | $4.65 | 300.20K |
| 2026-05-27 | $4.59 | +10.60% | $4.31 | $4.60 | $4.20 | 93.60K |
| 2026-05-26 | $4.15 | +1.22% | $4.10 | $4.26 | $4.05 | 87.40K |