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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.06$1.06326,600——
2023-12-28$1.09$1.09611,100——
2023-12-27$1.16$1.161,748,400——
2023-12-26$1.27$1.2737,607,600——
2023-12-22$1.19$1.1961,400——
2023-12-21$1.14$1.1421,700——
2023-12-20$1.11$1.1133,600——
2023-12-19$1.11$1.1121,100——
2023-12-18$1.09$1.0928,500——
2023-12-15$1.00$1.008,200——
2023-12-14$1.03$1.0315,100——
2023-12-13$1.01$1.0116,500——
2023-12-12$0.93$0.9364,000——
2023-12-11$0.97$0.97168,900——
2023-12-08$1.02$1.0270,200——
2023-12-07$1.03$1.0322,300——
2023-12-06$1.03$1.0331,700——
2023-12-05$1.06$1.0638,000——
2023-12-04$1.10$1.106,700——
2023-12-01$1.10$1.102,500——
2023-11-30$1.09$1.0910,000——
2023-11-29$1.07$1.0786,500——
2023-11-28$1.02$1.0299,600——
2023-11-27$1.14$1.1448,500——
2023-11-24$1.16$1.166,800——
2023-11-22$1.16$1.167,300——
2023-11-21$1.17$1.1713,500——
2023-11-20$1.19$1.1913,900——
2023-11-17$1.21$1.216,600——
2023-11-16$1.23$1.234,000——
2023-11-15$1.25$1.256,700——
2023-11-14$1.19$1.1951,600——
2023-11-13$1.23$1.2331,900——
2023-11-10$1.22$1.224,200——
2023-11-09$1.20$1.207,000——
2023-11-08$1.19$1.194,400——
2023-11-07$1.24$1.2412,900——
2023-11-06$1.26$1.2645,000——
2023-11-03$1.27$1.2769,900——
2023-11-02$1.12$1.1249,000——
2023-11-01$1.11$1.1125,200——
2023-10-31$1.20$1.207,400——
2023-10-30$1.23$1.231,100——
2023-10-27$1.28$1.2816,300——
2023-10-26$1.26$1.267,700——
2023-10-25$1.25$1.2523,300——
2023-10-24$1.23$1.2367,300——
2023-10-23$1.27$1.2710,700——
2023-10-20$1.21$1.2119,100——
2023-10-19$1.23$1.2314,700——
2023-10-18$1.29$1.2912,800——
2023-10-17$1.32$1.329,600——
2023-10-16$1.30$1.3014,000——
2023-10-13$1.32$1.3225,300——
2023-10-12$1.31$1.3116,800——
2023-10-11$1.34$1.346,600——
2023-10-10$1.39$1.39121,800——
2023-10-09$1.36$1.3622,900——
2023-10-06$1.35$1.3512,900——
2023-10-05$1.35$1.353,700——
2023-10-04$1.39$1.3913,700——
2023-10-03$1.37$1.379,600——
2023-10-02$1.46$1.4614,300——
2023-09-29$1.52$1.5232,300——
2023-09-28$1.43$1.437,200——
2023-09-27$1.35$1.357,400——
2023-09-26$1.36$1.365,800——
2023-09-25$1.38$1.388,200——
2023-09-22$1.46$1.466,200——
2023-09-21$1.38$1.3834,800——
2023-09-20$1.43$1.432,900——
2023-09-19$1.48$1.4812,500——
2023-09-18$1.50$1.5023,800——
2023-09-15$1.49$1.4918,500——
2023-09-14$1.51$1.5116,900——
2023-09-13$1.48$1.48131,500——
2023-09-12$1.36$1.368,800——
2023-09-11$1.40$1.4016,500——
2023-09-08$1.41$1.4112,000——
2023-09-07$1.32$1.3247,000——
2023-09-06$1.40$1.409,900——
2023-09-05$1.40$1.406,400——
2023-09-01$1.43$1.4345,300——
2023-08-31$1.42$1.4213,300——
2023-08-30$1.48$1.4815,800——
2023-08-29$1.47$1.47103,700——
2023-08-28$1.30$1.3015,200——
2023-08-25$1.30$1.30900——
2023-08-24$1.23$1.2321,000——
2023-08-23$1.30$1.307,200——
2023-08-22$1.31$1.3118,800——
2023-08-21$1.33$1.332,700——
2023-08-18$1.31$1.315,100——
2023-08-17$1.32$1.327,200——
2023-08-16$1.34$1.3440,000——
2023-08-15$1.45$1.456,500——
2023-08-14$1.43$1.436,200——
2023-08-11$1.44$1.4413,600——
2023-08-10$1.47$1.4738,100——
2023-08-09$1.39$1.3950,600——
2023-08-08$1.42$1.4223,500——
2023-08-07$1.38$1.3817,600——
2023-08-04$1.38$1.387,500——
2023-08-03$1.36$1.3611,300——
2023-08-02$1.39$1.3930,500——
2023-08-01$1.40$1.4029,900——
2023-07-31$1.42$1.426,900——
2023-07-28$1.40$1.406,800——
2023-07-27$1.40$1.4018,700——
2023-07-26$1.48$1.48115,600——
2023-07-25$1.47$1.4732,800——
2023-07-24$1.49$1.49162,800——
2023-07-21$1.44$1.4414,900——
2023-07-20$1.43$1.4335,300——
2023-07-19$1.39$1.3928,800——
2023-07-18$1.38$1.3822,900——
2023-07-17$1.44$1.4419,600——
2023-07-14$1.42$1.428,700——
2023-07-13$1.41$1.419,800——
2023-07-12$1.45$1.4520,900——
2023-07-11$1.48$1.4810,900——
2023-07-10$1.41$1.4131,500——
2023-07-07$1.39$1.3938,100——
2023-07-06$1.46$1.4666,800——
2023-07-05$1.46$1.4612,600——
2023-07-03$1.45$1.453,800——
2023-06-30$1.50$1.5012,600——
2023-06-29$1.50$1.509,800——
2023-06-28$1.44$1.4411,400——
2023-06-27$1.48$1.4819,000——
2023-06-26$1.41$1.4113,200——
2023-06-23$1.43$1.4319,900——
2023-06-22$1.48$1.4828,800——
2023-06-21$1.55$1.558,100——
2023-06-20$1.58$1.5825,500——
2023-06-16$1.57$1.5729,000——
2023-06-15$1.50$1.5061,000——
2023-06-14$1.51$1.5120,100——
2023-06-13$1.45$1.4536,600——
2023-06-12$1.44$1.4414,500——
2023-06-09$1.44$1.4429,600——
2023-06-08$1.45$1.4513,800——
2023-06-07$1.41$1.4119,000——
2023-06-06$1.38$1.3822,900——
2023-06-05$1.42$1.4215,100——
2023-06-02$1.39$1.398,500——
2023-06-01$1.40$1.4019,800——
2023-05-31$1.42$1.4218,600——
2023-05-30$1.46$1.4614,200——
2023-05-26$1.47$1.475,300——
2023-05-25$1.46$1.464,000——
2023-05-24$1.47$1.479,900——
2023-05-23$1.43$1.435,500——
2023-05-22$1.45$1.4510,900——
2023-05-19$1.43$1.435,100——
2023-05-18$1.42$1.4210,400——
2023-05-17$1.49$1.4934,700——
2023-05-16$1.54$1.5417,700——
2023-05-15$1.60$1.6042,200——
2023-05-12$1.34$1.347,500——
2023-05-11$1.35$1.3552,600——
2023-05-10$1.39$1.3917,400——
2023-05-09$1.45$1.4510,000——
2023-05-08$1.42$1.4229,200——
2023-05-05$1.31$1.3112,300——
2023-05-04$1.29$1.294,600——
2023-05-03$1.34$1.3416,300——
2023-05-02$1.28$1.2822,000——
2023-05-01$1.25$1.2525,200——
2023-04-28$1.16$1.167,600——
2023-04-27$1.25$1.2527,300——
2023-04-26$1.17$1.1712,900——
2023-04-25$1.19$1.196,600——
2023-04-24$1.15$1.1535,300——
2023-04-21$1.17$1.1710,500——
2023-04-20$1.18$1.1819,700——
2023-04-19$1.15$1.1522,000——
2023-04-18$1.24$1.2411,400——
2023-04-17$1.25$1.2516,800——
2023-04-14$1.34$1.349,600——
2023-04-13$1.28$1.2823,400——
2023-04-12$1.28$1.2812,200——
2023-04-11$1.23$1.2322,200——
2023-04-10$1.28$1.2814,300——
2023-04-06$1.27$1.278,600——
2023-04-05$1.27$1.2710,700——
2023-04-04$1.33$1.337,600——
2023-04-03$1.31$1.3111,800——
2023-03-31$1.35$1.3533,700——
2023-03-30$1.37$1.3712,800——
2023-03-29$1.37$1.376,700——
2023-03-28$1.38$1.3818,700——
2023-03-27$1.37$1.373,000——
2023-03-24$1.32$1.3223,700——
2023-03-23$1.40$1.4021,300——
2023-03-22$1.40$1.406,400——
2023-03-21$1.38$1.3820,900——
2023-03-20$1.31$1.3126,000——
2023-03-17$1.42$1.4214,600——
2023-03-16$1.46$1.4611,700——
2023-03-15$1.46$1.4625,700——
2023-03-14$1.48$1.4820,500——
2023-03-13$1.46$1.4621,600——
2023-03-10$1.41$1.4146,500——
2023-03-09$1.58$1.5849,600——
2023-03-08$1.57$1.575,000——
2023-03-07$1.59$1.5911,700——
2023-03-06$1.59$1.5913,600——
2023-03-03$1.56$1.5616,500——
2023-03-02$1.56$1.5626,400——
2023-03-01$1.55$1.5522,100——
2023-02-28$1.59$1.5915,300——
2023-02-27$1.55$1.559,500——
2023-02-24$1.55$1.558,700——
2023-02-23$1.56$1.5614,200——
2023-02-22$1.57$1.578,900——
2023-02-21$1.57$1.5739,000——
2023-02-17$1.64$1.648,800——
2023-02-16$1.60$1.6017,400——
2023-02-15$1.72$1.7215,600——
2023-02-14$1.69$1.6929,200——
2023-02-13$1.65$1.6578,700——
2023-02-10$1.55$1.55107,900——
2023-02-09$1.63$1.6393,000——
2023-02-08$1.89$1.8965,800——
2023-02-07$1.85$1.85224,700——
2023-02-06$1.75$1.7533,900——
2023-02-03$1.67$1.6728,100——
2023-02-02$1.68$1.6847,600——
2023-02-01$1.65$1.6538,100——
2023-01-31$1.65$1.6517,600——
2023-01-30$1.62$1.6234,300——
2023-01-27$1.65$1.65164,500——
2023-01-26$1.58$1.5851,100——
2023-01-25$1.60$1.60571,300——
2023-01-24$1.67$1.67513,100——
2023-01-23$1.87$1.872,959,400——
2023-01-20$1.25$1.2522,900——
2023-01-19$1.25$1.2536,700——
2023-01-18$1.22$1.2232,800——
2023-01-17$1.25$1.2525,500——
2023-01-13$1.29$1.2955,600——
2023-01-12$1.28$1.2820,400——
2023-01-11$1.24$1.2435,700——
2023-01-10$1.28$1.2839,000——
2023-01-09$1.25$1.2517,500——
2023-01-06$1.24$1.2445,600——
2023-01-05$1.24$1.2418,100——
2023-01-04$1.23$1.2362,400——
2023-01-03$1.17$1.17105,600——