NASDAQ : QNME

Quanome Technologies, Inc. — Price history

Industrials · Airlines · United States

Last price 0.4141 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.26M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Quanome Technologies, Inc. (QNME) closed at 0.4201 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-03	0.4273	0.4439	0.4169	0.4201	142,924	+0.26%
2026-11-02	0.4125	0.448	0.3964	0.419	306,020	+0.07%
2026-10-30	0.4061	0.4479	0.3922	0.4187	875,579	+1.11%
2026-10-29	0.4841	0.5188	0.3906	0.4141	16,830,584	-5.78%
2026-10-28	0.409	0.49	0.3956	0.4395	2,071,140	+16.76%
2026-10-27	0.415	0.4151	0.37	0.3764	255,911	-9.34%
2026-10-26	0.415	0.43	0.4	0.4152	155,732	+1.34%
2026-10-23	0.424	0.439	0.39	0.4097	136,949	-7.45%
2026-10-22	0.479	0.4791	0.431	0.4427	274,969	-7.91%
2026-10-21	0.48	0.4972	0.4743	0.4807	284,460	+1.41%
2026-10-20	0.5379	0.5379	0.4602	0.474	524,989	-11.50%
2026-10-19	0.544	0.5488	0.52	0.5356	354,371	+2.80%
2026-10-16	0.58	0.6125	0.521	0.521	602,704	-8.45%
2026-10-15	0.576	0.5888	0.5655	0.5691	362,310	-6.04%
2026-10-14	0.6187	0.6432	0.5763	0.6057	568,681	-6.14%
2026-10-13	0.5605	0.6546	0.5501	0.6453	1,323,464	+15.21%
2026-10-12	0.6952	0.7048	0.546	0.5601	1,904,980	-24.47%
2026-10-09	0.72	0.7705	0.702	0.7416	6,944,990	-10.54%
2026-10-08	0.5932	0.9387	0.5665	0.829	68,455,079	+43.28%
2026-10-07	0.5014	0.5874	0.5011	0.5786	827,851	+10.82%
2026-10-06	0.5525	0.5816	0.5202	0.5221	1,148,788	-9.89%
2026-10-05	0.5802	0.6314	0.5365	0.5794	23,828,499	+3.46%
2026-10-02	0.566	0.5678	0.5205	0.56	777,332	+4.05%
2026-10-01	0.58	0.6294	0.5219	0.5382	8,124,224	+1.17%
2026-09-30	0.5953	0.5953	0.5201	0.532	313,483	-9.32%
2026-09-29	0.6095	0.64	0.5221	0.5867	885,346	-9.72%
2026-09-28	0.6421	0.6849	0.611	0.6499	1,094,547	-12.00%
2026-09-25	0.76	0.787	0.7231	0.7385	1,353,791	-8.23%
2026-09-24	0.809	0.8411	0.76	0.8047	1,475,351	-4.09%
2026-09-23	0.805	0.89	0.73	0.839	16,620,636	-1.40%
2026-09-22	1.32	1.4	0.7835	0.8509	133,259,448	+33.04%
2026-09-21	0.465	0.715	0.45	0.6396	62,378,987	+14.56%
2026-09-18	0.29	1.03	0.29	0.5583	328,480,593	+92.25%
2026-09-17	0.285	0.3099	0.2811	0.2904	82,318	+1.57%
2026-09-16	0.302	0.302	0.2801	0.2859	68,182	-3.74%
2026-09-15	0.296	0.3071	0.2811	0.297	155,498	-5.71%
2026-09-14	0.3142	0.43	0.2616	0.315	6,254,625	+3.28%
2026-09-11	0.3202	0.3349	0.3011	0.305	21,694	-6.15%
2026-09-10	0.3219	0.3419	0.32	0.325	48,636	-2.52%
2026-09-09	0.36	0.36	0.32	0.3334	72,659	-3.89%
2026-09-08	0.3254	0.3665	0.3254	0.3469	91,504	+4.93%
2026-09-04	0.3219	0.3407	0.3201	0.3306	36,249	+2.01%
2026-09-03	0.315	0.3384	0.315	0.3241	75,583	-1.19%
2026-09-02	0.3263	0.3455	0.3263	0.328	110,993	-0.67%
2026-09-01	0.3175	0.34	0.3175	0.3302	86,429	-2.31%
2026-08-31	0.3343	0.3458	0.3232	0.338	653,086	-4.52%
2026-08-28	0.313	0.4299	0.301	0.354	8,072,164	+15.99%
2026-08-27	0.3271	0.3341	0.305	0.3052	106,345	-5.28%
2026-08-26	0.337	0.3375	0.316	0.3222	118,652	+1.38%
2026-08-25	0.3202	0.3232	0.3	0.3178	607,174	+4.16%
2026-08-24	0.3307	0.3307	0.305	0.3051	54,232	-7.38%
2026-08-21	0.355	0.3699	0.3178	0.3294	208,073	-3.26%
2026-08-20	0.34	0.3701	0.34	0.3405	220,495	-2.77%
2026-08-19	0.3635	0.3816	0.34	0.3502	185,322	-10.30%
2026-08-18	0.4111	0.4263	0.3865	0.3904	166,395	-6.31%
2026-08-17	0.441	0.458	0.4091	0.4167	237,166	-9.90%
2026-08-14	0.54	0.54	0.443	0.4625	313,238	-17.41%
2026-08-13	0.5392	0.5803	0.5251	0.56	564,167	-0.53%
2026-08-12	0.4852	0.5943	0.4852	0.563	2,118,615	+8.94%
2026-08-11	0.453	0.5448	0.453	0.5168	1,029,425	+9.86%
2026-08-10	0.4146	0.507	0.405	0.4704	1,542,617	-2.00%
2026-08-07	0.479	0.99	0.41	0.48	95,432,226	+0.00%
2026-08-06	0.5027	0.5454	0.461	0.48	1,205,565	-5.92%
2026-08-05	0.5006	0.5456	0.44	0.5102	3,349,928	-26.36%
2026-08-04	1.12	1.2	0.625	0.6928	122,173,317	+120.64%
2026-08-03	0.2778	0.3188	0.2597	0.314	94,443	+12.63%
2026-07-31	0.268	0.3092	0.2664	0.2788	73,047	+8.82%
2026-07-30	0.2891	0.2891	0.2537	0.2562	34,236	-5.11%
2026-07-29	0.3101	0.311	0.2504	0.27	150,383	-13.07%
2026-07-28	0.328	0.3481	0.3014	0.3106	59,417	-2.97%
2026-07-27	0.327	0.3765	0.318	0.3201	131,529	-9.37%
2026-07-24	0.362	0.5369	0.3164	0.3532	1,649,658	+11.84%
2026-07-23	0.3396	0.3576	0.3158	0.3158	17,210	-8.14%
2026-07-22	0.3346	0.3754	0.3345	0.3438	43,661	+0.70%
2026-07-21	0.3314	0.353	0.3314	0.3414	26,007	-3.83%
2026-07-20	0.3734	0.3734	0.334	0.355	22,265	-0.81%
2026-07-17	0.3605	0.37	0.3314	0.3579	13,537	-0.72%
2026-07-16	0.367	0.378	0.3314	0.3605	35,161	-0.59%
2026-07-15	0.42	0.4326	0.35	0.3627	92,291	-4.87%
2026-07-14	0.405	0.4515	0.3801	0.3812	69,828	-7.25%
2026-07-13	0.46	0.465	0.4006	0.411	72,755	-5.52%
2026-07-10	0.437	0.459	0.41	0.435	31,683	-0.28%
2026-07-09	0.4356	0.4566	0.42	0.4362	48,514	+4.23%
2026-07-08	0.4301	0.4909	0.415	0.4185	60,603	-0.33%
2026-07-07	0.5038	0.5038	0.41	0.4199	64,240	-8.92%
2026-07-06	0.4781	0.4861	0.4536	0.461	34,173	-0.43%
2026-07-02	0.49	0.5988	0.463	0.463	43,176	-2.61%
2026-07-01	0.46	0.4849	0.424	0.4754	36,207	+9.54%
2026-06-30	0.45	0.51	0.4283	0.434	51,416	-7.34%
2026-06-29	0.4682	0.4829	0.436	0.4684	68,808	-2.62%
2026-06-26	0.4261	0.481	0.4186	0.481	43,867	+9.32%
2026-06-25	0.4263	0.4409	0.405	0.44	101,438	+3.26%
2026-06-24	0.472	0.69	0.3863	0.4261	2,061,532	-6.47%
2026-06-23	0.48	0.4958	0.4556	0.4556	23,674	-3.13%
2026-06-22	0.488	0.538	0.4703	0.4703	29,768	-5.09%
2026-06-18	0.4999	0.536	0.48	0.4955	36,085	-6.86%
2026-06-17	0.516	0.562	0.51	0.532	23,869	-1.66%
2026-06-16	0.541	0.5826	0.5	0.541	49,475	-4.59%
2026-06-15	0.581	0.6199	0.5661	0.567	56,778	+2.16%
2026-06-12	0.6116	0.68	0.5512	0.555	124,750	-4.33%
2026-06-11	0.5904	0.66	0.5333	0.5801	78,265	+0.02%
2026-06-10	0.56	0.665	0.5003	0.58	377,788	+1.72%
2026-06-09	0.56	0.68	0.56	0.5702	60,819	-6.53%
2026-06-08	0.587	0.623	0.5699	0.61	101,876	+0.38%
2026-06-05	0.6014	0.65	0.5852	0.6077	40,864	-1.98%
2026-06-04	0.6007	0.65	0.5	0.62	88,858	-0.64%
2026-06-03	0.57	0.6907	0.57	0.624	36,954	-4.04%
2026-06-02	0.73	0.73	0.6321	0.6503	41,529	-8.58%
2026-06-01	0.6799	0.7799	0.6251	0.7113	68,304	+6.16%
2026-05-29	0.58	0.86	0.58	0.67	555,378	+14.78%
2026-05-28	0.6189	0.619	0.58	0.5837	21,650	-1.15%
2026-05-27	0.5403	0.6469	0.5101	0.5905	24,159	+3.60%
2026-05-26	0.522	0.6488	0.522	0.57	34,546	+4.68%
2026-05-22	0.51	0.5766	0.51	0.5445	39,597	-0.09%
2026-05-21	0.585	0.585	0.51	0.545	28,106	-5.22%
2026-05-20	0.5503	0.6199	0.5324	0.575	47,222	-2.33%
2026-05-19	0.5386	0.6227	0.5386	0.5887	61,670	+11.50%
2026-05-18	0.62	0.62	0.528	0.528	31,444	-10.51%
2026-05-15	0.5999	0.64	0.59	0.59	16,240	+7.43%
2026-05-14	0.585	0.6406	0.5486	0.5492	46,751	-2.97%