Quanome Technologies, Inc. QNME

Full chart Compare

Set alert

0.30 USD -0.03 (-7.76%)

Regular-session close

0.30 0.00 0.00%

After hours · Nov 13, 7:20 PM ET

0.2844 Day range 0.336

0.256 52-week range 1.27

YTD: -65.81%
1 year: -70.46%

QNME daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.33	0.34	0.28	0.30	-0.03	-7.79%	105,003
Nov 12, 2026	0.34	0.35	0.32	0.33	-0.01	-3.51%	144,200
Nov 11, 2026	0.35	0.36	0.34	0.34	0.00	+0.59%	235,100
Nov 10, 2026	0.33	0.36	0.33	0.34	+0.02	+5.92%	111,100
Nov 9, 2026	0.39	0.40	0.32	0.32	-0.05	-13.94%	298,100
Nov 6, 2026	0.36	0.39	0.36	0.37	+0.03	+9.06%	164,100
Nov 5, 2026	0.39	0.39	0.34	0.34	-0.05	-12.31%	403,700
Nov 4, 2026	0.42	0.42	0.39	0.39	-0.04	-10.14%	171,700
Nov 3, 2026	0.43	0.44	0.42	0.43	+0.02	+3.58%	372,700
Nov 2, 2026	0.41	0.45	0.40	0.42	0.00	0.00%	325,600
Oct 30, 2026	0.41	0.45	0.39	0.42	+0.01	+1.21%	875,600
Oct 29, 2026	0.48	0.52	0.39	0.41	-0.03	-5.91%	16,830,600
Oct 28, 2026	0.41	0.49	0.40	0.44	+0.06	+17.02%	2,069,800
Oct 27, 2026	0.42	0.42	0.37	0.38	-0.04	-9.40%	255,300
Oct 26, 2026	0.42	0.43	0.40	0.42	+0.01	+1.22%	155,600
Oct 23, 2026	0.42	0.44	0.39	0.41	-0.03	-7.45%	134,500
Oct 22, 2026	0.48	0.48	0.43	0.44	-0.04	-7.90%	275,000
Oct 21, 2026	0.48	0.50	0.47	0.48	+0.01	+1.48%	275,100
Oct 20, 2026	0.54	0.54	0.46	0.47	-0.06	-11.57%	524,900
Oct 19, 2026	0.54	0.55	0.52	0.54	+0.02	+2.88%	354,000
Oct 16, 2026	0.58	0.61	0.52	0.52	-0.05	-8.44%	600,500
Oct 15, 2026	0.58	0.59	0.57	0.57	-0.04	-6.11%	352,300
Oct 14, 2026	0.62	0.64	0.58	0.61	-0.04	-6.05%	564,900
Oct 13, 2026	0.56	0.66	0.55	0.65	+0.08	+15.18%	1,316,200
Oct 12, 2026	0.70	0.71	0.55	0.56	-0.18	-24.53%	1,905,000
Oct 9, 2026	0.72	0.77	0.70	0.74	-0.09	-10.49%	6,945,000
Oct 8, 2026	0.59	0.94	0.57	0.83	+0.25	+43.18%	68,455,100
Oct 7, 2026	0.50	0.59	0.50	0.58	+0.06	+10.92%	823,100
Oct 6, 2026	0.55	0.58	0.52	0.52	-0.06	-9.84%	1,148,800
Oct 5, 2026	0.58	0.63	0.54	0.58	+0.02	+3.39%	23,828,500
Oct 2, 2026	0.57	0.57	0.52	0.56	+0.02	+4.09%	774,000
Oct 1, 2026	0.58	0.63	0.52	0.54	+0.01	+1.13%	8,124,200
Sep 30, 2026	0.60	0.60	0.52	0.53	-0.05	-9.37%	313,500
Sep 29, 2026	0.61	0.64	0.52	0.59	-0.06	-9.69%	878,700
Sep 28, 2026	0.64	0.69	0.61	0.65	-0.09	-12.04%	1,094,500
Sep 25, 2026	0.76	0.79	0.72	0.74	-0.07	-8.20%	1,353,800
Sep 24, 2026	0.81	0.84	0.76	0.81	-0.03	-4.05%	1,475,400
Sep 23, 2026	0.81	0.89	0.73	0.84	-0.01	-1.41%	16,620,600
Sep 22, 2026	1.32	1.40	0.78	0.85	+0.21	+32.97%	133,259,400
Sep 21, 2026	0.47	0.72	0.45	0.64	+0.08	+14.70%	62,379,000
Sep 18, 2026	0.29	1.03	0.29	0.56	+0.27	+92.41%	328,480,600
Sep 17, 2026	0.29	0.31	0.28	0.29	0.00	+1.40%	82,300
Sep 16, 2026	0.30	0.30	0.28	0.29	-0.01	-3.70%	68,200
Sep 15, 2026	0.30	0.31	0.28	0.30	-0.02	-5.71%	155,500
Sep 14, 2026	0.31	0.43	0.26	0.32	+0.01	+3.28%	6,254,600
Sep 11, 2026	0.32	0.34	0.30	0.31	-0.02	-6.15%	21,600
Sep 10, 2026	0.32	0.34	0.32	0.33	-0.01	-2.40%	41,300
Sep 9, 2026	0.36	0.36	0.32	0.33	-0.01	-4.03%	66,200
Sep 8, 2026	0.33	0.37	0.33	0.35	+0.02	+4.83%	89,400
Sep 4, 2026	0.32	0.34	0.32	0.33	+0.01	+2.16%	35,000
Sep 3, 2026	0.32	0.34	0.32	0.32	0.00	-1.22%	75,200
Sep 2, 2026	0.33	0.35	0.33	0.33	0.00	-0.61%	110,800
Sep 1, 2026	0.32	0.34	0.32	0.33	-0.01	-2.37%	86,400
Aug 31, 2026	0.33	0.35	0.32	0.34	-0.02	-4.52%	652,200
Aug 28, 2026	0.31	0.43	0.30	0.35	+0.05	+16.07%	8,072,200
Aug 27, 2026	0.33	0.33	0.31	0.31	-0.02	-5.28%	101,900
Aug 26, 2026	0.34	0.34	0.32	0.32	0.00	+1.26%	109,600
Aug 25, 2026	0.32	0.32	0.30	0.32	+0.01	+4.26%	604,600
Aug 24, 2026	0.33	0.33	0.31	0.31	-0.02	-7.29%	48,300
Aug 21, 2026	0.36	0.37	0.32	0.33	-0.01	-3.52%	206,300
Aug 20, 2026	0.34	0.37	0.34	0.34	-0.01	-2.57%	220,500
Aug 19, 2026	0.36	0.38	0.34	0.35	-0.04	-10.26%	185,300
Aug 18, 2026	0.41	0.43	0.39	0.39	-0.03	-6.47%	166,400
Aug 17, 2026	0.44	0.46	0.41	0.42	-0.05	-9.94%	237,200
Aug 14, 2026	0.54	0.54	0.44	0.46	-0.10	-17.32%	313,200

65 days, newest first. Daily bars as drawn on the QNME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

QNME price history