XNAS
Datos históricos de Q/C Technologies, Inc.
Q/C Technologies, Inc. · QCLS
$0.63
▼ -0.02 (-3.41%)
Última operación · 10/10/2026, 18:18:20 UTC
- Variación en el periodo
- −82.88%
- Máximo
- US$8.17
- 5 de diciembre de 2025
- Mínimo
- US$0.42
- 15 de septiembre de 2026
- Volumen medio diario
- 2.62 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.64 | 0.65 | 0.60 | 0.63 | −1.05% | 134,196.258 |
| 8 oct 2026 | 0.64 | 0.65 | 0.61 | 0.64 | +0.74% | 270,673.642 |
| 7 oct 2026 | 0.68 | 0.69 | 0.62 | 0.63 | −8.42% | 297,873.458 |
| 6 oct 2026 | 0.68 | 0.72 | 0.68 | 0.69 | +1.41% | 189,906.987 |
| 5 oct 2026 | 0.73 | 0.74 | 0.67 | 0.68 | −9.02% | 504,222.197 |
| 2 oct 2026 | 0.78 | 0.81 | 0.74 | 0.75 | −3.52% | 324,707.48 |
| 1 oct 2026 | 0.83 | 0.83 | 0.76 | 0.78 | −8.91% | 600,738.26 |
| 30 sep 2026 | 0.96 | 1.04 | 0.79 | 0.85 | −4.72% | 7.81 M |
| 29 sep 2026 | 0.82 | 0.91 | 0.78 | 0.89 | +7.25% | 979,142.794 |
| 28 sep 2026 | 0.83 | 0.87 | 0.81 | 0.83 | −4.02% | 439,554.139 |
| 25 sep 2026 | 1.00 | 1.05 | 0.85 | 0.87 | −14.92% | 1.24 M |
| 24 sep 2026 | 0.87 | 1.18 | 0.85 | 1.02 | +15.99% | 21.75 M |
| 23 sep 2026 | 0.88 | 0.92 | 0.83 | 0.88 | −1.48% | 1.03 M |
| 22 sep 2026 | 0.78 | 1.02 | 0.77 | 0.89 | +13.75% | 7.62 M |
| 21 sep 2026 | 0.74 | 0.81 | 0.70 | 0.78 | +2.80% | 1.81 M |
| 18 sep 2026 | 0.87 | 0.90 | 0.70 | 0.76 | +0.43% | 4.54 M |
| 17 sep 2026 | 0.80 | 0.83 | 0.65 | 0.76 | −21.16% | 8.76 M |
| 16 sep 2026 | 0.46 | 2.16 | 0.44 | 0.96 | +118.45% | 237.7 M |
| 15 sep 2026 | 0.46 | 0.50 | 0.42 | 0.44 | −21.21% | 3.92 M |
| 14 sep 2026 | 1.60 | 1.62 | 0.54 | 0.56 | −67.25% | 10.19 M |
| 11 sep 2026 | 1.67 | 1.77 | 1.65 | 1.71 | +3.64% | 241,935.958 |
| 10 sep 2026 | 1.74 | 1.78 | 1.64 | 1.65 | −7.30% | 228,197.278 |
| 9 sep 2026 | 1.90 | 1.91 | 1.78 | 1.78 | −7.77% | 190,442.892 |
| 8 sep 2026 | 1.83 | 2.02 | 1.76 | 1.93 | +7.82% | 445,021.709 |
| 4 sep 2026 | 1.89 | 1.92 | 1.77 | 1.79 | −4.79% | 366,290.029 |
| 3 sep 2026 | 1.94 | 1.97 | 1.85 | 1.88 | −1.57% | 355,623.011 |
| 2 sep 2026 | 2.10 | 2.10 | 1.88 | 1.91 | −8.61% | 566,231.193 |
| 1 sep 2026 | 2.25 | 2.33 | 2.09 | 2.09 | −9.91% | 350,775.005 |
| 31 ago 2026 | 2.40 | 2.40 | 2.25 | 2.32 | −1.28% | 187,936.694 |
| 28 ago 2026 | 2.39 | 2.49 | 2.32 | 2.35 | −0.84% | 109,165.346 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.