NASDAQ:QTEX | Historical Stock Price | QTREX Quantum Ltd.

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
2021-07-14 to 2026-09-04
Data captured

Stock Price Chart

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

$0.37$0.63$1.06$1.79$3.03$5.122021-07-142026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.16$4.166,722,600——
2021-12-30$4.78$4.789,624,100——
2021-12-29$3.75$3.752,194,500——
2021-12-28$3.80$3.801,757,800——
2021-12-27$3.81$3.813,687,700——
2021-12-23$3.66$3.663,249,300——
2021-12-22$4.18$4.187,535,600——
2021-12-21$3.38$3.381,552,200——
2021-12-20$2.97$2.97953,700——
2021-12-17$3.22$3.22696,600——
2021-12-16$3.08$3.08869,400——
2021-12-15$3.16$3.162,266,300——
2021-12-14$3.17$3.171,799,900——
2021-12-13$3.68$3.684,256,300——
2021-12-10$4.28$4.2817,770,000——
2021-12-09$4.95$4.95166,202,400——
2021-12-08$2.69$2.69550,100——
2021-12-07$2.66$2.66352,500——
2021-12-06$2.70$2.701,210,400——
2021-12-03$2.55$2.55344,200——
2021-12-02$2.72$2.72886,600——
2021-12-01$2.97$2.97644,100——
2021-11-30$3.01$3.011,247,800——
2021-11-29$3.35$3.353,554,400——
2021-11-26$3.30$3.303,327,700——
2021-11-24$3.16$3.1610,527,600——
2021-11-23$2.86$2.86378,500——
2021-11-22$2.71$2.71856,800——
2021-11-19$2.90$2.901,078,100——
2021-11-18$3.08$3.08458,600——
2021-11-17$3.25$3.25593,500——
2021-11-16$3.49$3.49505,800——
2021-11-15$3.74$3.74329,500——
2021-11-12$3.73$3.73909,100——
2021-11-11$3.79$3.79723,100——
2021-11-10$4.00$4.003,150,700——
2021-11-09$3.94$3.941,570,700——
2021-11-08$3.82$3.82935,700——
2021-11-05$3.70$3.702,616,900——
2021-11-04$3.70$3.70587,200——
2021-11-03$3.71$3.712,161,600——
2021-11-02$3.72$3.72943,500——
2021-11-01$3.97$3.972,364,500——
2021-10-29$4.19$4.197,307,900——
2021-10-28$4.52$4.5238,350,800——
2021-10-27$4.00$4.0014,393,600——
2021-10-26$9.59$9.59172,909,500——
2021-10-25$2.35$2.35162,600——
2021-10-22$2.27$2.27182,100——
2021-10-21$2.48$2.48243,400——
2021-10-20$2.34$2.34259,700——
2021-10-19$2.45$2.45378,300——
2021-10-18$2.44$2.44162,100——
2021-10-15$2.42$2.421,012,700——
2021-10-14$2.54$2.54311,200——
2021-10-13$2.60$2.60497,200——
2021-10-12$2.54$2.54344,800——
2021-10-11$2.67$2.67140,000——
2021-10-08$2.62$2.62156,200——
2021-10-07$2.62$2.62269,900——
2021-10-06$2.77$2.77766,800——
2021-10-05$2.67$2.6739,100——
2021-10-04$2.74$2.7496,200——
2021-10-01$2.71$2.71103,200——
2021-09-30$2.68$2.6879,900——
2021-09-29$2.92$2.92187,900——
2021-09-28$2.93$2.93200,100——
2021-09-27$3.09$3.0967,800——
2021-09-24$3.04$3.04193,800——
2021-09-23$2.99$2.99179,300——
2021-09-22$3.28$3.281,355,700——
2021-09-21$2.93$2.9355,600——
2021-09-20$2.71$2.71118,700——
2021-09-17$3.03$3.0373,400——
2021-09-16$3.01$3.0182,300——
2021-09-15$3.03$3.03526,700——
2021-09-14$2.94$2.94233,300——
2021-09-13$3.20$3.2087,300——
2021-09-10$3.17$3.17146,100——
2021-09-09$3.23$3.23425,100——
2021-09-08$3.28$3.28334,000——
2021-09-07$3.49$3.49100,500——
2021-09-03$3.50$3.50143,600——
2021-09-02$3.49$3.49129,700——
2021-09-01$3.52$3.52156,100——
2021-08-31$3.60$3.60173,300——
2021-08-30$3.41$3.41253,700——
2021-08-27$3.45$3.45351,000——
2021-08-26$3.60$3.601,017,500——
2021-08-25$3.43$3.43410,600——
2021-08-24$3.35$3.35303,500——
2021-08-23$3.57$3.571,593,300——
2021-08-20$3.42$3.42123,200——
2021-08-19$3.45$3.45535,300——
2021-08-18$3.35$3.35623,800——
2021-08-17$3.45$3.45224,400——
2021-08-16$3.54$3.54163,800——
2021-08-13$3.92$3.92177,700——
2021-08-12$4.02$4.02168,600——
2021-08-11$3.96$3.96704,500——
2021-08-10$4.05$4.051,891,200——
2021-08-09$4.43$4.43332,200——
2021-08-06$4.22$4.22797,600——
2021-08-05$4.03$4.03141,500——
2021-08-04$3.97$3.97138,300——
2021-08-03$4.04$4.04263,000——
2021-08-02$4.19$4.19507,300——
2021-07-30$3.92$3.92885,500——
2021-07-29$3.89$3.89569,700——
2021-07-28$3.75$3.75347,400——
2021-07-27$3.92$3.92355,400——
2021-07-26$4.08$4.08607,100——
2021-07-23$4.38$4.38651,000——
2021-07-22$4.79$4.79640,400——
2021-07-21$4.53$4.53954,100——
2021-07-20$5.03$5.031,116,800——
2021-07-19$4.88$4.881,298,300——
2021-07-16$4.77$4.771,643,100——
2021-07-15$5.20$5.208,376,400——
2021-07-14$4.75$4.756,621,700——