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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.19M$2.19M0——
2016-12-29$1.9M$1.9M0——
2016-12-28$1.96M$1.96M0——
2016-12-27$2.13M$2.13M0——
2016-12-23$1.9M$1.9M0——
2016-12-22$1.79M$1.79M0——
2016-12-21$1.79M$1.79M0——
2016-12-20$1.9M$1.9M0——
2016-12-19$1.9M$1.9M0——
2016-12-16$1.96M$1.96M0——
2016-12-15$1.84M$1.84M0——
2016-12-14$1.9M$1.9M0——
2016-12-13$1.9M$1.9M0——
2016-12-12$2.02M$2.02M0——
2016-12-09$2.13M$2.13M0——
2016-12-08$2.02M$2.02M0——
2016-12-07$2.07M$2.07M0——
2016-12-06$2.19M$2.19M0——
2016-12-05$2.13M$2.13M0——
2016-12-02$2.19M$2.19M0——
2016-12-01$2.36M$2.36M0——
2016-11-30$2.19M$2.19M0——
2016-11-29$2.19M$2.19M0——
2016-11-28$2.13M$2.13M0——
2016-11-25$2.25M$2.25M0——
2016-11-23$2.42M$2.42M0——
2016-11-22$2.41M$2.41M0——
2016-11-21$2.07M$2.07M0——
2016-11-18$2.48M$2.48M0——
2016-11-17$2.48M$2.48M0——
2016-11-16$2.64M$2.64M0——
2016-11-15$3.46M$3.46M0——
2016-11-14$3.8M$3.8M0——
2016-11-11$3.74M$3.74M0——
2016-11-10$3.69M$3.69M0——
2016-11-09$3.74M$3.74M0——
2016-11-08$3.8M$3.8M0——
2016-11-07$3.8M$3.8M0——
2016-11-04$3.8M$3.8M0——
2016-11-03$3.8M$3.8M0——
2016-11-02$3.74M$3.74M0——
2016-11-01$3.74M$3.74M0——
2016-10-31$3.74M$3.74M0——
2016-10-28$3.74M$3.74M0——
2016-10-27$3.74M$3.74M0——
2016-10-26$3.86M$3.86M0——
2016-10-25$3.74M$3.74M0——
2016-10-24$3.8M$3.8M0——
2016-10-21$3.74M$3.74M0——
2016-10-20$3.74M$3.74M0——
2016-10-19$3.74M$3.74M0——
2016-10-18$3.8M$3.8M0——
2016-10-17$3.8M$3.8M0——
2016-10-14$3.8M$3.8M0——
2016-10-13$3.65M$3.65M0——
2016-10-12$3.69M$3.69M0——
2016-10-11$3.74M$3.74M0——
2016-10-10$3.82M$3.82M0——
2016-10-07$3.95M$3.95M0——
2016-10-06$3.83M$3.83M0——
2016-10-05$3.82M$3.82M0——
2016-10-04$3.84M$3.84M0——
2016-10-03$3.77M$3.77M0——
2016-09-30$3.87M$3.87M0——
2016-09-29$3.69M$3.69M0——
2016-09-28$3.7M$3.7M0——
2016-09-27$3.84M$3.84M0——
2016-09-26$3.93M$3.93M0——
2016-09-23$3.81M$3.81M0——
2016-09-22$3.72M$3.72M0——
2016-09-21$3.85M$3.85M0——
2016-09-20$3.95M$3.95M0——
2016-09-19$4.03M$4.03M0——
2016-09-16$4M$4M0——
2016-09-15$3.95M$3.95M0——
2016-09-14$3.78M$3.78M0——
2016-09-13$4.02M$4.02M0——
2016-09-12$3.78M$3.78M0——
2016-09-09$3.93M$3.93M0——
2016-09-08$3.69M$3.69M0——
2016-09-07$3.77M$3.77M0——
2016-09-06$4.17M$4.17M0——
2016-09-02$4.22M$4.22M0——
2016-09-01$4.07M$4.07M0——
2016-08-31$4.12M$4.12M0——
2016-08-30$4.24M$4.24M0——
2016-08-29$4.12M$4.12M0——
2016-08-26$4.02M$4.02M0——
2016-08-25$3.97M$3.97M0——
2016-08-24$3.95M$3.95M0——
2016-08-23$3.77M$3.77M0——
2016-08-22$3.69M$3.69M0——
2016-08-19$3.97M$3.97M0——
2016-08-18$3.74M$3.74M0——
2016-08-17$3.64M$3.64M0——
2016-08-16$3.56M$3.56M0——
2016-08-15$3.64M$3.64M0——
2016-08-12$3.63M$3.63M0——
2016-08-11$3.56M$3.56M0——
2016-08-10$3.55M$3.55M0——
2016-08-09$3.63M$3.63M0——
2016-08-08$3.61M$3.61M0——
2016-08-05$3.63M$3.63M0——
2016-08-04$3.69M$3.69M0——
2016-08-03$3.67M$3.67M0——
2016-08-02$3.45M$3.45M0——
2016-08-01$3.39M$3.39M0——
2016-07-29$3.5M$3.5M0——
2016-07-28$3.24M$3.24M0——
2016-07-27$3.34M$3.34M0——
2016-07-26$3.43M$3.43M0——
2016-07-25$3.34M$3.34M0——
2016-07-22$3.32M$3.32M0——
2016-07-21$3.25M$3.25M0——
2016-07-20$3.32M$3.32M0——
2016-07-19$3.36M$3.36M0——
2016-07-18$3.33M$3.33M0——
2016-07-15$3.38M$3.38M0——
2016-07-14$2.88M$2.88M0——
2016-07-13$3.12M$3.12M0——
2016-07-12$3.2M$3.2M0——
2016-07-11$3.23M$3.23M0——
2016-07-08$3.21M$3.21M0——
2016-07-07$3.11M$3.11M0——
2016-07-06$3.64M$3.64M0——
2016-07-05$3.62M$3.62M0——
2016-07-01$3.56M$3.56M0——
2016-06-30$3.71M$3.71M1——
2016-06-29$3.2M$3.2M0——
2016-06-28$3.26M$3.26M0——
2016-06-27$2.93M$2.93M2——
2016-06-24$2.21M$2.21M0——
2016-06-23$2.3M$2.3M0——
2016-06-22$2.42M$2.42M0——
2016-06-21$2.45M$2.45M0——
2016-06-20$2.2M$2.2M0——
2016-06-17$2.09M$2.09M0——
2016-06-16$2.09M$2.09M0——
2016-06-15$2.26M$2.26M0——
2016-06-14$2.15M$2.15M0——
2016-06-13$2.13M$2.13M0——
2016-06-10$2.3M$2.3M0——
2016-06-09$2.4M$2.4M0——
2016-06-08$2.29M$2.29M0——
2016-06-07$2.25M$2.25M0——
2016-06-06$2.11M$2.11M0——
2016-06-03$2.18M$2.18M0——
2016-06-02$2.23M$2.23M0——
2016-06-01$2.25M$2.25M0——
2016-05-31$2.47M$2.47M0——
2016-05-27$2.59M$2.59M0——
2016-05-26$2.49M$2.49M0——
2016-05-25$2.41M$2.41M0——
2016-05-24$2.58M$2.58M0——
2016-05-23$2.6M$2.6M0——
2016-05-20$1.99M$1.99M0——
2016-05-19$2.13M$2.13M0——
2016-05-18$2.05M$2.05M0——
2016-05-17$2.05M$2.05M0——
2016-05-16$1.86M$1.86M0——
2016-05-13$1.9M$1.9M0——
2016-05-12$1.9M$1.9M0——
2016-05-11$1.8M$1.8M0——
2016-05-10$1.76M$1.76M0——
2016-05-09$1.87M$1.87M0——
2016-05-06$1.8M$1.8M0——
2016-05-05$1.8M$1.8M0——
2016-05-04$1.8M$1.8M0——
2016-05-03$1.79M$1.79M0——
2016-05-02$1.75M$1.75M0——
2016-04-29$1.74M$1.74M0——
2016-04-28$1.83M$1.83M0——
2016-04-27$1.91M$1.91M0——
2016-04-26$1.8M$1.8M0——
2016-04-25$1.87M$1.87M0——
2016-04-22$1.82M$1.82M0——
2016-04-21$1.81M$1.81M0——
2016-04-20$1.76M$1.76M0——
2016-04-19$1.88M$1.88M0——
2016-04-18$1.95M$1.95M0——
2016-04-15$1.94M$1.94M0——
2016-04-14$2M$2M0——
2016-04-13$1.91M$1.91M0——
2016-04-12$2.04M$2.04M0——
2016-04-11$1.85M$1.85M0——
2016-04-08$1.74M$1.74M0——
2016-04-07$1.88M$1.88M0——
2016-04-06$1.89M$1.89M0——
2016-04-05$2.04M$2.04M0——
2016-04-04$1.8M$1.8M0——
2016-04-01$1.77M$1.77M0——
2016-03-31$1.94M$1.94M0——
2016-03-30$1.77M$1.77M0——
2016-03-29$2.06M$2.06M0——
2016-03-28$2.17M$2.17M0——
2016-03-24$2.07M$2.07M0——
2016-03-23$2.2M$2.2M0——
2016-03-22$2.15M$2.15M0——
2016-03-21$2.27M$2.27M0——
2016-03-18$2.3M$2.3M0——
2016-03-17$2.37M$2.37M0——
2016-03-16$2.35M$2.35M0——
2016-03-15$2.13M$2.13M0——
2016-03-14$1.91M$1.91M0——
2016-03-11$1.92M$1.92M0——
2016-03-10$1.96M$1.96M0——
2016-03-09$1.97M$1.97M0——
2016-03-08$2.07M$2.07M0——
2016-03-07$2.23M$2.23M0——
2016-03-04$2.36M$2.36M0——
2016-03-03$1.99M$1.99M0——
2016-03-02$2.18M$2.18M0——
2016-03-01$1.96M$1.96M0——
2016-02-29$1.94M$1.94M0——
2016-02-26$1.8M$1.8M0——
2016-02-25$1.79M$1.79M0——
2016-02-24$1.75M$1.75M0——
2016-02-23$1.67M$1.67M0——
2016-02-22$1.62M$1.62M0——
2016-02-19$1.65M$1.65M0——
2016-02-18$1.74M$1.74M0——
2016-02-17$2.17M$2.17M0——
2016-02-16$1.56M$1.56M0——
2016-02-12$1.44M$1.44M0——
2016-02-11$1.43M$1.43M0——
2016-02-10$1.53M$1.53M0——
2016-02-09$1.51M$1.51M0——
2016-02-08$1.38M$1.38M0——
2016-02-05$1.46M$1.46M0——
2016-02-04$1.41M$1.41M0——
2016-02-03$1.38M$1.38M0——
2016-02-02$1.45M$1.45M0——
2016-02-01$1.35M$1.35M0——
2016-01-29$1.38M$1.38M0——
2016-01-28$1.52M$1.52M0——
2016-01-27$1.49M$1.49M0——
2016-01-26$1.46M$1.46M0——
2016-01-25$1.5M$1.5M0——
2016-01-22$1.54M$1.54M0——
2016-01-21$1.6M$1.6M0——
2016-01-20$1.35M$1.35M0——
2016-01-19$1.44M$1.44M0——
2016-01-15$1.46M$1.46M0——
2016-01-14$1.44M$1.44M0——
2016-01-13$1.43M$1.43M0——
2016-01-12$1.66M$1.66M0——
2016-01-11$1.8M$1.8M0——
2016-01-08$1.85M$1.85M0——
2016-01-07$1.87M$1.87M0——
2016-01-06$2.14M$2.14M0——
2016-01-05$2.3M$2.3M1——
2016-01-04$1.5M$1.5M0——