NASDAQ : QTEX
QTREX Quantum Ltd. — Price history
Technology · Computer Hardware · Israel
Last price 1.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 73.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QTREX Quantum Ltd. (QTEX) closed at 1.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.25 | 1.25 | 1.18 | 1.22 | 2,795,040 | -7.58% |
| 2026-10-29 | 1.29 | 1.33 | 1.24 | 1.32 | 2,391,335 | -3.65% |
| 2026-10-28 | 1.32 | 1.38 | 1.29 | 1.37 | 3,596,005 | +1.48% |
| 2026-10-27 | 1.34 | 1.36 | 1.3 | 1.35 | 5,511,757 | +4.65% |
| 2026-10-26 | 1.36 | 1.38 | 1.22 | 1.29 | 5,278,609 | -7.19% |
| 2026-10-23 | 1.38 | 1.4 | 1.36 | 1.39 | 2,599,352 | -0.71% |
| 2026-10-22 | 1.475 | 1.49 | 1.37 | 1.4 | 5,109,308 | -9.68% |
| 2026-10-21 | 1.46 | 1.575 | 1.4 | 1.55 | 6,515,147 | +6.16% |
| 2026-10-20 | 1.37 | 1.62 | 1.365 | 1.46 | 8,848,125 | +4.29% |
| 2026-10-19 | 1.5 | 1.515 | 1.36 | 1.4 | 6,733,248 | -6.67% |
| 2026-10-16 | 1.6 | 1.62 | 1.48 | 1.5 | 6,926,234 | -5.06% |
| 2026-10-15 | 1.44 | 1.68 | 1.44 | 1.58 | 10,111,756 | +8.22% |
| 2026-10-14 | 1.36 | 1.5 | 1.36 | 1.46 | 8,235,811 | -7.59% |
| 2026-10-13 | 1.455 | 1.61 | 1.43 | 1.58 | 8,675,678 | +0.00% |
| 2026-10-12 | 1.74 | 1.77 | 1.56 | 1.58 | 12,503,252 | -15.51% |
| 2026-10-09 | 1.63 | 1.93 | 1.5 | 1.87 | 20,409,875 | +10.65% |
| 2026-10-08 | 1.66 | 1.78 | 1.55 | 1.69 | 19,486,307 | +1.81% |
| 2026-10-07 | 1.36 | 1.66 | 1.35 | 1.66 | 23,841,172 | +4.40% |
| 2026-10-06 | 1.705 | 1.87 | 1.49 | 1.59 | 74,098,697 | +3.25% |
| 2026-10-05 | 1.305 | 1.63 | 1.17 | 1.54 | 122,025,117 | +40.00% |
| 2026-10-02 | 0.9398 | 1.3 | 0.8753 | 1.1 | 127,444,089 | +40.20% |
| 2026-10-01 | 0.7 | 0.87 | 0.6971 | 0.7846 | 12,688,557 | +15.04% |
| 2026-09-30 | 0.6953 | 0.7178 | 0.651 | 0.682 | 1,748,853 | +0.06% |
| 2026-09-29 | 0.7108 | 0.7229 | 0.65 | 0.6816 | 4,837,384 | -0.92% |
| 2026-09-28 | 0.776 | 0.776 | 0.57 | 0.6879 | 3,955,757 | -11.35% |
| 2026-09-25 | 0.8184 | 0.8275 | 0.7433 | 0.776 | 2,101,544 | +2.06% |
| 2026-09-24 | 0.747 | 0.7675 | 0.7047 | 0.7603 | 2,193,865 | -1.26% |
| 2026-09-23 | 0.8262 | 0.8262 | 0.7692 | 0.77 | 1,576,761 | -1.28% |
| 2026-09-22 | 0.8542 | 0.8654 | 0.7724 | 0.78 | 1,846,861 | -8.92% |
| 2026-09-21 | 0.854 | 0.88 | 0.8342 | 0.8564 | 1,317,390 | -2.68% |
| 2026-09-18 | 0.89 | 0.9 | 0.84 | 0.88 | 1,128,395 | +1.13% |
| 2026-09-17 | 0.8588 | 0.9169 | 0.823 | 0.8702 | 1,965,728 | +5.02% |
| 2026-09-16 | 0.84 | 0.8499 | 0.8173 | 0.8286 | 1,443,344 | -2.01% |
| 2026-09-15 | 0.86 | 0.87 | 0.835 | 0.8456 | 767,165 | -1.12% |
| 2026-09-14 | 0.88 | 0.8996 | 0.8505 | 0.8552 | 1,319,745 | -3.91% |
| 2026-09-11 | 0.827 | 0.8966 | 0.827 | 0.89 | 1,315,205 | +8.75% |
| 2026-09-10 | 0.8253 | 0.84 | 0.8 | 0.8184 | 647,580 | -0.87% |
| 2026-09-09 | 0.89 | 0.8977 | 0.8255 | 0.8256 | 1,128,761 | -6.18% |
| 2026-09-08 | 0.85 | 0.898 | 0.8464 | 0.88 | 2,125,613 | +5.58% |
| 2026-09-04 | 0.8624 | 0.8692 | 0.8299 | 0.8335 | 1,533,413 | +1.85% |
| 2026-09-03 | 0.8464 | 0.8587 | 0.81 | 0.8184 | 962,055 | +0.24% |
| 2026-09-02 | 0.8259 | 0.8777 | 0.7911 | 0.8164 | 2,241,502 | +2.24% |
| 2026-09-01 | 0.83 | 0.8395 | 0.7903 | 0.7985 | 1,081,182 | -3.48% |
| 2026-08-31 | 0.861 | 0.8699 | 0.8124 | 0.8273 | 1,139,599 | -0.80% |
| 2026-08-28 | 0.86 | 0.863 | 0.8115 | 0.834 | 931,677 | -1.18% |
| 2026-08-27 | 0.842 | 0.86 | 0.82 | 0.844 | 1,496,062 | +3.12% |
| 2026-08-26 | 0.8623 | 0.87 | 0.8185 | 0.8185 | 1,489,770 | -5.08% |
| 2026-08-25 | 0.8753 | 0.89 | 0.85 | 0.8623 | 1,420,834 | -0.47% |
| 2026-08-24 | 0.94 | 0.94 | 0.861 | 0.8664 | 1,447,240 | -5.36% |
| 2026-08-21 | 0.898 | 0.9405 | 0.8732 | 0.9155 | 2,155,499 | +7.60% |
| 2026-08-20 | 0.9326 | 1.01 | 0.8298 | 0.8508 | 8,002,575 | -24.04% |
| 2026-08-19 | 0.9105 | 1.35 | 0.91 | 1.12 | 27,826,361 | +24.79% |
| 2026-08-18 | 0.92 | 0.92 | 0.89 | 0.8975 | 926,970 | -4.51% |
| 2026-08-17 | 0.94 | 0.975 | 0.9302 | 0.9399 | 852,168 | -4.08% |
| 2026-08-14 | 1 | 1 | 0.9301 | 0.9799 | 922,286 | -2.01% |
| 2026-08-13 | 1.01 | 1.02 | 0.96 | 1 | 1,266,414 | -0.99% |
| 2026-08-12 | 1 | 1.016 | 0.9682 | 1.01 | 1,046,212 | +1.42% |
| 2026-08-11 | 1 | 1.03 | 0.97 | 0.9959 | 1,394,938 | -4.24% |
| 2026-08-10 | 1.04 | 1.09 | 1.01 | 1.04 | 1,084,144 | -0.95% |
| 2026-08-07 | 1.035 | 1.06 | 0.9801 | 1.05 | 1,530,814 | -0.94% |
| 2026-08-06 | 1.035 | 1.08 | 1 | 1.06 | 1,278,141 | -1.85% |
| 2026-08-05 | 1.08 | 1.11 | 1.02 | 1.08 | 1,750,757 | +2.86% |
| 2026-08-04 | 1.03 | 1.09 | 0.97 | 1.05 | 1,941,980 | +3.96% |
| 2026-08-03 | 0.8779 | 1.02 | 0.8779 | 1.01 | 2,507,502 | +12.22% |
| 2026-07-31 | 0.8597 | 0.9 | 0.8016 | 0.9 | 1,953,123 | +8.42% |
| 2026-07-30 | 0.8698 | 0.9 | 0.8276 | 0.8301 | 1,560,035 | -2.34% |
| 2026-07-29 | 0.8791 | 0.8985 | 0.84 | 0.85 | 1,047,160 | -2.62% |
| 2026-07-28 | 0.92 | 0.92 | 0.8349 | 0.8729 | 1,420,947 | -8.09% |
| 2026-07-27 | 0.8956 | 1.04 | 0.8832 | 0.9497 | 3,528,863 | +7.79% |
| 2026-07-24 | 0.8955 | 0.9347 | 0.851 | 0.8811 | 1,945,595 | -0.50% |
| 2026-07-23 | 0.8901 | 0.9869 | 0.878 | 0.8855 | 3,112,888 | -2.26% |
| 2026-07-22 | 1.01 | 1.02 | 0.82 | 0.906 | 11,332,141 | -23.22% |
| 2026-07-21 | 1.19 | 1.22 | 1.17 | 1.18 | 1,469,390 | -0.84% |
| 2026-07-20 | 1.265 | 1.29 | 1.14 | 1.19 | 2,377,324 | -6.30% |
| 2026-07-17 | 1.275 | 1.32 | 1.235 | 1.27 | 2,681,459 | -5.22% |
| 2026-07-16 | 1.365 | 1.38 | 1.28 | 1.34 | 2,560,674 | -5.63% |
| 2026-07-15 | 1.47 | 1.499 | 1.39 | 1.42 | 1,702,811 | -5.33% |
| 2026-07-14 | 1.49 | 1.56 | 1.47 | 1.5 | 2,354,511 | +1.35% |
| 2026-07-13 | 1.5 | 1.56 | 1.46 | 1.48 | 2,114,594 | -8.07% |
| 2026-07-10 | 1.6 | 1.62 | 1.52 | 1.61 | 5,264,567 | +0.63% |
| 2026-07-09 | 1.59 | 1.62 | 1.53 | 1.6 | 1,688,961 | -0.62% |
| 2026-07-08 | 1.56 | 1.62 | 1.52 | 1.61 | 2,698,696 | -6.94% |
| 2026-07-07 | 1.59 | 1.74 | 1.59 | 1.73 | 4,417,053 | +4.22% |
| 2026-07-06 | 1.6 | 1.75 | 1.57 | 1.66 | 11,295,435 | +16.08% |
| 2026-07-02 | 1.48 | 1.57 | 1.42 | 1.43 | 4,207,362 | -5.30% |
| 2026-07-01 | 1.67 | 1.81 | 1.5 | 1.51 | 16,887,071 | +4.86% |
| 2026-06-30 | 1.46 | 1.5 | 1.38 | 1.44 | 3,718,642 | -6.49% |
| 2026-06-29 | 1.64 | 1.658 | 1.51 | 1.54 | 4,147,429 | -4.35% |
| 2026-06-26 | 1.565 | 1.65 | 1.47 | 1.61 | 3,051,389 | -1.83% |
| 2026-06-25 | 1.69 | 1.75 | 1.6 | 1.64 | 5,257,159 | -3.53% |
| 2026-06-24 | 1.802 | 1.82 | 1.65 | 1.7 | 6,659,308 | -10.53% |
| 2026-06-23 | 1.83 | 1.99 | 1.78 | 1.9 | 9,161,026 | -5.47% |
| 2026-06-22 | 2.27 | 2.28 | 1.96 | 2.01 | 13,430,536 | +0.00% |
| 2026-06-18 | 2.31 | 2.52 | 1.99 | 2.01 | 45,631,670 | +5.79% |
| 2026-06-17 | 2.07 | 2.22 | 1.87 | 1.9 | 10,293,912 | -8.65% |
| 2026-06-16 | 2.2 | 2.31 | 1.96 | 2.08 | 18,905,363 | -5.45% |
| 2026-06-15 | 1.53 | 2.62 | 1.45 | 2.2 | 122,263,013 | +70.54% |
| 2026-06-12 | 1.41 | 1.43 | 1.27 | 1.29 | 4,751,021 | -15.13% |
| 2026-06-11 | 1.45 | 1.55 | 1.38 | 1.52 | 6,064,462 | +6.67% |
| 2026-06-10 | 1.445 | 1.53 | 1.41 | 1.425 | 7,898,961 | -10.94% |
| 2026-06-09 | 1.56 | 1.84 | 1.45 | 1.6 | 43,260,023 | +13.48% |
| 2026-06-08 | 1.755 | 1.77 | 1.39 | 1.41 | 31,544,794 | -0.70% |
| 2026-06-05 | 1.62 | 1.68 | 1.26 | 1.42 | 14,569,505 | -24.06% |
| 2026-06-04 | 1.82 | 2.17 | 1.67 | 1.87 | 15,223,321 | -11.37% |
| 2026-06-03 | 2.27 | 2.44 | 1.82 | 2.11 | 21,612,949 | -9.05% |
| 2026-06-02 | 3.13 | 3.18 | 2.22 | 2.32 | 24,473,193 | -24.68% |
| 2026-06-01 | 3 | 3.85 | 2.95 | 3.08 | 44,129,352 | +0.33% |
| 2026-05-29 | 3.44 | 3.7 | 2.08 | 3.07 | 108,141,801 | +2.33% |
| 2026-05-28 | 2.56 | 3.41 | 2.26 | 3 | 102,189,075 | +42.86% |
| 2026-05-27 | 1.26 | 2.35 | 1.22 | 2.1 | 79,241,555 | +38.16% |
| 2026-05-26 | 1.56 | 1.59 | 1.11 | 1.52 | 217,503,929 | +109.08% |
| 2026-05-22 | 0.4764 | 1.06 | 0.4413 | 0.727 | 788,564,742 | +140.01% |
| 2026-05-21 | 0.427 | 0.4599 | 0.283 | 0.3029 | 15,759,606 | -22.61% |
| 2026-05-20 | 0.4411 | 0.4496 | 0.3325 | 0.3914 | 10,721,512 | +3.00% |
| 2026-05-19 | 0.44 | 0.44 | 0.37 | 0.38 | 1,166,800 | +2.07% |
| 2026-05-18 | 0.3974 | 0.4093 | 0.36 | 0.3723 | 1,055,650 | -5.75% |
| 2026-05-15 | 0.3838 | 0.4055 | 0.381 | 0.395 | 211,388 | -0.18% |
| 2026-05-14 | 0.3988 | 0.4087 | 0.3804 | 0.3957 | 282,273 | -2.30% |
| 2026-05-13 | 0.41 | 0.4139 | 0.39 | 0.405 | 306,834 | -3.11% |
| 2026-05-12 | 0.42 | 0.4271 | 0.4051 | 0.418 | 200,553 | +2.78% |