QTREX Quantum Ltd. QTEX
1.25 USD +0.06 (+5.04%)
Regular-session close
1.20 -0.05 -4.00%
After hours · Nov 13, 7:47 PM ET
1.14 Day range 1.28
0.303 52-week range 3.08
- YTD
- +38.89%
- 1 year
- +31.58%
QTEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.28 | 1.14 | 1.25 | +0.06 | +5.04% | 5,184,011 |
| Nov 12, 2026 | 1.08 | 1.20 | 0.99 | 1.19 | +0.21 | +21.12% | 6,118,547 |
| Nov 11, 2026 | 1.02 | 1.05 | 0.96 | 0.98 | -0.04 | -3.68% | 1,703,173 |
| Nov 10, 2026 | 1.04 | 1.06 | 0.99 | 1.02 | -0.04 | -3.77% | 2,108,700 |
| Nov 9, 2026 | 1.04 | 1.07 | 0.99 | 1.06 | +0.03 | +2.91% | 2,795,300 |
| Nov 6, 2026 | 0.97 | 1.05 | 0.96 | 1.03 | +0.10 | +10.99% | 2,286,900 |
| Nov 5, 2026 | 1.03 | 1.04 | 0.90 | 0.93 | -0.08 | -8.12% | 4,239,400 |
| Nov 4, 2026 | 1.10 | 1.12 | 1.01 | 1.01 | -0.11 | -9.82% | 3,331,400 |
| Nov 3, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 0.00 | 0.00% | 2,137,000 |
| Nov 2, 2026 | 1.19 | 1.25 | 1.10 | 1.12 | -0.10 | -8.20% | 2,729,200 |
| Oct 30, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | -0.10 | -7.58% | 2,795,000 |
| Oct 29, 2026 | 1.29 | 1.33 | 1.24 | 1.32 | -0.05 | -3.65% | 2,391,300 |
| Oct 28, 2026 | 1.32 | 1.38 | 1.29 | 1.37 | +0.02 | +1.48% | 3,596,000 |
| Oct 27, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | +0.06 | +4.65% | 5,511,800 |
| Oct 26, 2026 | 1.36 | 1.38 | 1.22 | 1.29 | -0.10 | -7.19% | 5,278,600 |
| Oct 23, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | -0.01 | -0.71% | 2,599,400 |
| Oct 22, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | -0.15 | -9.68% | 5,109,300 |
| Oct 21, 2026 | 1.46 | 1.58 | 1.40 | 1.55 | +0.09 | +6.16% | 6,515,100 |
| Oct 20, 2026 | 1.37 | 1.62 | 1.37 | 1.46 | +0.06 | +4.29% | 8,848,100 |
| Oct 19, 2026 | 1.50 | 1.51 | 1.36 | 1.40 | -0.10 | -6.67% | 6,733,200 |
| Oct 16, 2026 | 1.60 | 1.62 | 1.48 | 1.50 | -0.08 | -5.06% | 6,926,200 |
| Oct 15, 2026 | 1.44 | 1.68 | 1.44 | 1.58 | +0.12 | +8.22% | 10,111,800 |
| Oct 14, 2026 | 1.36 | 1.50 | 1.36 | 1.46 | -0.12 | -7.59% | 8,235,800 |
| Oct 13, 2026 | 1.46 | 1.61 | 1.43 | 1.58 | 0.00 | 0.00% | 8,675,700 |
| Oct 12, 2026 | 1.74 | 1.77 | 1.56 | 1.58 | -0.29 | -15.51% | 12,503,300 |
| Oct 9, 2026 | 1.63 | 1.93 | 1.50 | 1.87 | +0.18 | +10.65% | 20,409,900 |
| Oct 8, 2026 | 1.66 | 1.78 | 1.55 | 1.69 | +0.03 | +1.81% | 19,486,300 |
| Oct 7, 2026 | 1.36 | 1.66 | 1.35 | 1.66 | +0.07 | +4.40% | 23,841,200 |
| Oct 6, 2026 | 1.71 | 1.87 | 1.49 | 1.59 | +0.05 | +3.25% | 74,098,700 |
| Oct 5, 2026 | 1.30 | 1.63 | 1.17 | 1.54 | +0.44 | +40.00% | 122,025,100 |
| Oct 2, 2026 | 0.94 | 1.30 | 0.88 | 1.10 | +0.32 | +40.13% | 127,444,100 |
| Oct 1, 2026 | 0.70 | 0.87 | 0.70 | 0.79 | +0.10 | +15.10% | 12,688,600 |
| Sep 30, 2026 | 0.70 | 0.72 | 0.65 | 0.68 | 0.00 | 0.00% | 1,748,900 |
| Sep 29, 2026 | 0.71 | 0.72 | 0.65 | 0.68 | -0.01 | -0.87% | 4,837,400 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.57 | 0.69 | -0.09 | -11.34% | 3,955,800 |
| Sep 25, 2026 | 0.82 | 0.83 | 0.74 | 0.78 | +0.02 | +2.11% | 2,093,600 |
| Sep 24, 2026 | 0.75 | 0.77 | 0.71 | 0.76 | -0.01 | -1.30% | 2,193,900 |
| Sep 23, 2026 | 0.83 | 0.83 | 0.77 | 0.77 | -0.01 | -1.28% | 1,576,800 |
| Sep 22, 2026 | 0.85 | 0.87 | 0.77 | 0.78 | -0.08 | -8.88% | 1,846,900 |
| Sep 21, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | -0.02 | -2.73% | 1,317,400 |
| Sep 18, 2026 | 0.89 | 0.90 | 0.84 | 0.88 | +0.01 | +1.15% | 1,128,400 |
| Sep 17, 2026 | 0.86 | 0.92 | 0.82 | 0.87 | +0.04 | +4.95% | 1,965,700 |
| Sep 16, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | -0.02 | -2.01% | 1,443,300 |
| Sep 15, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | -0.01 | -1.05% | 767,200 |
| Sep 14, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | -0.04 | -3.93% | 1,319,700 |
| Sep 11, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | +0.07 | +8.80% | 1,315,200 |
| Sep 10, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | -0.01 | -0.97% | 647,600 |
| Sep 9, 2026 | 0.89 | 0.90 | 0.83 | 0.83 | -0.05 | -6.14% | 1,128,800 |
| Sep 8, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | +0.05 | +5.52% | 2,125,600 |
| Sep 4, 2026 | 0.86 | 0.87 | 0.83 | 0.83 | +0.02 | +1.96% | 1,533,400 |
| Sep 3, 2026 | 0.85 | 0.86 | 0.81 | 0.82 | 0.00 | +0.25% | 962,100 |
| Sep 2, 2026 | 0.83 | 0.88 | 0.79 | 0.82 | +0.02 | +2.13% | 2,241,500 |
| Sep 1, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | -0.03 | -3.39% | 1,081,200 |
| Aug 31, 2026 | 0.86 | 0.87 | 0.81 | 0.83 | -0.01 | -0.84% | 1,139,600 |
| Aug 28, 2026 | 0.86 | 0.86 | 0.81 | 0.83 | -0.01 | -1.18% | 931,700 |
| Aug 27, 2026 | 0.84 | 0.86 | 0.82 | 0.84 | +0.03 | +3.05% | 1,496,100 |
| Aug 26, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | -0.04 | -4.99% | 1,489,800 |
| Aug 25, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.00 | -0.46% | 1,420,800 |
| Aug 24, 2026 | 0.94 | 0.94 | 0.86 | 0.87 | -0.05 | -5.46% | 1,447,200 |
| Aug 21, 2026 | 0.90 | 0.94 | 0.87 | 0.92 | +0.07 | +7.64% | 2,155,500 |
| Aug 20, 2026 | 0.93 | 1.01 | 0.83 | 0.85 | -0.27 | -24.02% | 8,002,600 |
| Aug 19, 2026 | 0.91 | 1.35 | 0.91 | 1.12 | +0.22 | +24.72% | 27,826,400 |
| Aug 18, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | -0.04 | -4.47% | 927,000 |
| Aug 17, 2026 | 0.94 | 0.98 | 0.93 | 0.94 | -0.04 | -4.08% | 852,200 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | -0.02 | -2.00% | 922,300 |
65 days, newest first. Daily bars as drawn on the QTEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.