NASDAQ:QCLS | Historical Stock Price | Q/C TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.25$44.33$872.97$17,189.56$338,476.94$6.66M2014-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$4.6M$4.6M0——
2014-12-30$4.6M$4.6M0——
2014-12-29$4.18M$4.18M0——
2014-12-26$4.01M$4.01M0——
2014-12-24$3.69M$3.69M0——
2014-12-23$3.8M$3.8M0——
2014-12-22$3.72M$3.72M0——
2014-12-19$3.46M$3.46M0——
2014-12-18$3.62M$3.62M0——
2014-12-17$3.48M$3.48M0——
2014-12-16$3.44M$3.44M0——
2014-12-15$3.43M$3.43M0——
2014-12-12$3.71M$3.71M0——
2014-12-11$3.65M$3.65M0——
2014-12-10$3.35M$3.35M0——
2014-12-09$3.06M$3.06M0——
2014-12-08$3.08M$3.08M0——
2014-12-05$3.31M$3.31M0——
2014-12-04$3.16M$3.16M0——
2014-12-03$3.42M$3.42M0——
2014-12-02$3.09M$3.09M0——
2014-12-01$3.38M$3.38M0——
2014-11-28$3.46M$3.46M0——
2014-11-26$3.46M$3.46M0——
2014-11-25$3.21M$3.21M0——
2014-11-24$3.02M$3.02M0——
2014-11-21$3.12M$3.12M0——
2014-11-20$3.02M$3.02M0——
2014-11-19$3.09M$3.09M0——
2014-11-18$3.12M$3.12M0——
2014-11-17$3.14M$3.14M0——
2014-11-14$3.24M$3.24M0——
2014-11-13$3.61M$3.61M0——
2014-11-12$3.35M$3.35M0——
2014-11-11$3.69M$3.69M0——
2014-11-10$3.73M$3.73M0——
2014-11-07$3.54M$3.54M0——
2014-11-06$3.87M$3.87M0——
2014-11-05$3.94M$3.94M0——
2014-11-04$3.88M$3.88M0——
2014-11-03$3.82M$3.82M0——
2014-10-31$3.93M$3.93M0——
2014-10-30$4.09M$4.09M0——
2014-10-29$4.14M$4.14M0——
2014-10-28$4.09M$4.09M0——
2014-10-27$4.35M$4.35M0——
2014-10-24$4.14M$4.14M0——
2014-10-23$4.11M$4.11M0——
2014-10-22$4.11M$4.11M0——
2014-10-21$4.09M$4.09M0——
2014-10-20$4.12M$4.12M0——
2014-10-17$3.58M$3.58M0——
2014-10-16$3.58M$3.58M0——
2014-10-15$3.69M$3.69M0——
2014-10-14$3.69M$3.69M0——
2014-10-13$3.8M$3.8M0——
2014-10-10$3.81M$3.81M0——
2014-10-09$3.58M$3.58M0——
2014-10-08$3.91M$3.91M0——
2014-10-07$3.97M$3.97M0——
2014-10-06$4.01M$4.01M0——
2014-10-03$4.03M$4.03M0——
2014-10-02$4.41M$4.41M0——
2014-10-01$4.33M$4.33M0——
2014-09-30$4.15M$4.15M0——
2014-09-29$4.32M$4.32M0——
2014-09-26$4.35M$4.35M0——
2014-09-25$4.35M$4.35M0——
2014-09-24$4.52M$4.52M0——
2014-09-23$4.67M$4.67M0——
2014-09-22$4.78M$4.78M0——
2014-09-19$5.07M$5.07M0——
2014-09-18$5M$5M0——
2014-09-17$5.4M$5.4M0——
2014-09-16$5.48M$5.48M0——
2014-09-15$4.86M$4.86M0——
2014-09-12$5.45M$5.45M0——
2014-09-11$5.73M$5.73M0——
2014-09-10$5.24M$5.24M0——
2014-09-09$4.84M$4.84M0——
2014-09-08$4.12M$4.12M0——
2014-09-05$4.04M$4.04M0——
2014-09-04$4.01M$4.01M0——
2014-09-03$3.53M$3.53M0——
2014-09-02$3.32M$3.32M0——
2014-08-29$3.57M$3.57M0——
2014-08-28$3.53M$3.53M0——
2014-08-27$3.48M$3.48M0——
2014-08-26$3.57M$3.57M0——
2014-08-25$3.41M$3.41M0——
2014-08-22$3.63M$3.63M0——
2014-08-21$3.74M$3.74M0——
2014-08-20$3.57M$3.57M0——
2014-08-19$3.69M$3.69M0——
2014-08-18$3.88M$3.88M0——
2014-08-15$3.78M$3.78M0——
2014-08-14$3.82M$3.82M0——
2014-08-13$3.97M$3.97M0——
2014-08-12$4.13M$4.13M0——
2014-08-11$4.49M$4.49M0——
2014-08-08$4.26M$4.26M0——
2014-08-07$3.97M$3.97M0——
2014-08-06$3.89M$3.89M0——
2014-08-05$3.96M$3.96M0——
2014-08-04$3.94M$3.94M0——
2014-08-01$4.25M$4.25M0——
2014-07-31$4.41M$4.41M0——
2014-07-30$4.27M$4.27M0——
2014-07-29$4.33M$4.33M0——
2014-07-28$4.26M$4.26M0——
2014-07-25$4.44M$4.44M0——
2014-07-24$4.44M$4.44M0——
2014-07-23$4.54M$4.54M0——
2014-07-22$4.65M$4.65M0——
2014-07-21$4.55M$4.55M0——
2014-07-18$4.46M$4.46M0——
2014-07-17$4.15M$4.15M0——
2014-07-16$4.49M$4.49M0——
2014-07-15$4.71M$4.71M0——
2014-07-14$4.61M$4.61M0——
2014-07-11$4.69M$4.69M0——
2014-07-10$4.47M$4.47M0——
2014-07-09$4.84M$4.84M0——
2014-07-08$4.82M$4.82M0——
2014-07-07$4.91M$4.91M0——
2014-07-03$4.98M$4.98M0——
2014-07-02$4.93M$4.93M0——
2014-07-01$4.78M$4.78M0——
2014-06-30$4.91M$4.91M0——
2014-06-27$4.62M$4.62M0——
2014-06-26$4.86M$4.86M0——
2014-06-25$4.78M$4.78M0——
2014-06-24$4.55M$4.55M0——
2014-06-23$4.54M$4.54M0——
2014-06-20$4.41M$4.41M0——
2014-06-19$4.16M$4.16M0——
2014-06-18$4.5M$4.5M0——
2014-06-17$4.49M$4.49M0——
2014-06-16$4.53M$4.53M0——
2014-06-13$4.55M$4.55M0——
2014-06-12$4.55M$4.55M0——
2014-06-11$4.39M$4.39M0——
2014-06-10$4.35M$4.35M0——
2014-06-09$4.61M$4.61M0——
2014-06-06$4.72M$4.72M0——
2014-06-05$4.76M$4.76M0——
2014-06-04$4.6M$4.6M0——
2014-06-03$4.42M$4.42M0——
2014-06-02$4.35M$4.35M0——
2014-05-30$4.5M$4.5M0——
2014-05-29$4.58M$4.58M0——
2014-05-28$4.44M$4.44M0——
2014-05-27$4.44M$4.44M0——
2014-05-23$4.52M$4.52M0——
2014-05-22$4.58M$4.58M0——
2014-05-21$4.44M$4.44M0——
2014-05-20$4.42M$4.42M0——
2014-05-19$4.54M$4.54M0——
2014-05-16$4.27M$4.27M0——
2014-05-15$4.35M$4.35M0——
2014-05-14$4.52M$4.52M0——
2014-05-13$4.44M$4.44M0——
2014-05-12$4.24M$4.24M0——
2014-05-09$4.3M$4.3M0——
2014-05-08$4.33M$4.33M0——
2014-05-07$4.07M$4.07M0——
2014-05-06$4.11M$4.11M0——
2014-05-05$4.04M$4.04M0——
2014-05-02$4.1M$4.1M0——
2014-05-01$4.03M$4.03M0——
2014-04-30$4.09M$4.09M0——
2014-04-29$3.67M$3.67M0——
2014-04-28$4.38M$4.38M0——
2014-04-25$4.34M$4.34M0——
2014-04-24$4.49M$4.49M0——
2014-04-23$4.73M$4.73M0——
2014-04-22$4.78M$4.78M0——
2014-04-21$4.99M$4.99M0——
2014-04-17$4.9M$4.9M0——
2014-04-16$4.42M$4.42M0——
2014-04-15$4.26M$4.26M0——
2014-04-14$4.34M$4.34M0——
2014-04-11$4.39M$4.39M0——
2014-04-10$4.32M$4.32M0——
2014-04-09$4.55M$4.55M0——
2014-04-08$4.32M$4.32M0——
2014-04-07$4.44M$4.44M0——
2014-04-04$4.57M$4.57M0——
2014-04-03$4.4M$4.4M0——
2014-04-02$4.69M$4.69M0——
2014-04-01$4.52M$4.52M0——
2014-03-31$5.25M$5.25M0——
2014-03-28$5.22M$5.22M0——
2014-03-27$5.43M$5.43M0——
2014-03-26$5.53M$5.53M0——
2014-03-25$5.59M$5.59M0——
2014-03-24$5.41M$5.41M0——
2014-03-21$5.56M$5.56M0——
2014-03-20$5.99M$5.99M0——
2014-03-19$5.7M$5.7M0——
2014-03-18$5.84M$5.84M0——
2014-03-17$5.39M$5.39M0——
2014-03-14$5.54M$5.54M0——
2014-03-13$5.7M$5.7M0——
2014-03-12$5.81M$5.81M0——
2014-03-11$5.75M$5.75M0——
2014-03-10$5.86M$5.86M0——
2014-03-07$5.93M$5.93M0——
2014-03-06$5.9M$5.9M0——
2014-03-05$5.86M$5.86M0——
2014-03-04$5.92M$5.92M0——
2014-03-03$5.82M$5.82M0——
2014-02-28$5.73M$5.73M0——
2014-02-27$5.76M$5.76M0——
2014-02-26$5.33M$5.33M0——
2014-02-25$5.47M$5.47M0——
2014-02-24$5.59M$5.59M0——
2014-02-21$5.53M$5.53M0——
2014-02-20$5.6M$5.6M0——
2014-02-19$5.32M$5.32M0——
2014-02-18$5.47M$5.47M0——
2014-02-14$5.54M$5.54M0——
2014-02-13$5.37M$5.37M0——
2014-02-12$5.62M$5.62M0——
2014-02-11$5.38M$5.38M0——
2014-02-10$5.59M$5.59M0——
2014-02-07$5.59M$5.59M0——
2014-02-06$5.59M$5.59M0——
2014-02-05$5.92M$5.92M0——
2014-02-04$5.93M$5.93M0——
2014-02-03$5.86M$5.86M0——
2014-01-31$5.75M$5.75M0——
2014-01-30$5.98M$5.98M0——
2014-01-29$5.86M$5.86M0——
2014-01-28$5.98M$5.98M0——
2014-01-27$5.98M$5.98M0——
2014-01-24$6.11M$6.11M0——
2014-01-23$6.35M$6.35M0——