NYSE : QRED
Quasaredge Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 10.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 161.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quasaredge Acquisition Corporation (QRED) closed at 10.085 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.08 | 10.085 | 10.08 | 10.085 | 1,462 | +0.05% |
| 2026-10-30 | 10.08 | 10.08 | 10.08 | 10.08 | 357 | +0.00% |
| 2026-10-29 | 10.08 | 10.08 | 10.08 | 10.08 | 259 | +0.00% |
| 2026-10-28 | 10.09 | 10.09 | 10.075 | 10.08 | 25,249 | +0.60% |
| 2026-10-27 | 10.09 | 10.09 | 10.02 | 10.02 | 38,574 | -0.60% |
| 2026-10-26 | 10.08 | 10.08 | 10.08 | 10.08 | 9,972 | +0.10% |
| 2026-10-23 | 10.08 | 10.08 | 10.07 | 10.07 | 1,782 | -0.10% |
| 2026-10-22 | 10.08 | 10.08 | 10.08 | 10.08 | 273 | +0.00% |
| 2026-10-19 | 10.08 | 10.08 | 10.08 | 10.08 | 471 | +0.10% |
| 2026-10-16 | 10.06 | 10.07 | 10.06 | 10.07 | 112,938 | +0.00% |
| 2026-10-15 | 10.07 | 10.07 | 10.07 | 10.07 | 13,656 | -0.10% |
| 2026-10-13 | 10.08 | 10.08 | 10.08 | 10.08 | 169 | +0.10% |
| 2026-10-12 | 10.07 | 10.07 | 10.07 | 10.07 | 176 | +0.20% |
| 2026-10-09 | 10.05 | 10.05 | 10.05 | 10.05 | 582 | +0.00% |
| 2026-10-08 | 10.06 | 10.06 | 10.05 | 10.05 | 843 | -0.10% |
| 2026-10-07 | 10.052 | 10.06 | 10.05 | 10.06 | 1,053 | +0.10% |
| 2026-10-05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,624 | -0.01% |
| 2026-10-02 | 10.06 | 10.06 | 10.052 | 10.052 | 20,114 | +0.01% |
| 2026-09-24 | 10.05 | 10.06 | 10.05 | 10.05 | 7,872 | +0.05% |
| 2026-09-21 | 10.04 | 10.045 | 10.04 | 10.045 | 4,098 | +0.05% |
| 2026-09-18 | 10.04 | 10.04 | 10.04 | 10.04 | 4,290 | +0.00% |
| 2026-09-17 | 10.04 | 10.04 | 10.04 | 10.04 | 4,648 | +0.00% |
| 2026-09-16 | 10.04 | 10.04 | 10.04 | 10.04 | 5,028 | +0.00% |
| 2026-09-15 | 10.045 | 10.05 | 10.04 | 10.04 | 8,568 | +0.00% |
| 2026-09-14 | 10.04 | 10.04 | 10.04 | 10.04 | 5,787 | +0.00% |
| 2026-09-11 | 10.04 | 10.04 | 10.04 | 10.04 | 6,266 | +0.00% |
| 2026-09-10 | 10.04 | 10.04 | 10.04 | 10.04 | 7,000 | +0.00% |
| 2026-09-09 | 10.04 | 10.04 | 10.04 | 10.04 | 23,152 | +0.00% |
| 2026-09-08 | 10.04 | 10.045 | 10.04 | 10.04 | 8,972 | -0.10% |
| 2026-09-04 | 10.05 | 10.05 | 10.05 | 10.05 | 8,189 | +0.00% |
| 2026-09-03 | 10.04 | 10.051 | 10.04 | 10.05 | 14,440 | +0.00% |
| 2026-09-02 | 10.05 | 10.05 | 10.05 | 10.05 | 9,675 | +0.00% |
| 2026-09-01 | 10.05 | 10.05 | 10.05 | 10.05 | 1,479 | +0.00% |
| 2026-08-31 | 10.05 | 10.05 | 10.05 | 10.05 | 301 | +0.00% |
| 2026-08-28 | 10.04 | 10.05 | 10.04 | 10.05 | 127,539 | +0.20% |
| 2026-08-26 | 10.03 | 10.05 | 10.03 | 10.03 | 76,429 | +0.10% |
| 2026-08-19 | 10.01 | 10.02 | 10.01 | 10.02 | 90,970 | +0.20% |
| 2026-08-18 | 10.005 | 10.005 | 10 | 10 | 70,693 | -0.10% |
| 2026-08-17 | 10.015 | 10.015 | 10.01 | 10.01 | 183,092 | +0.00% |
| 2026-08-13 | 10.02 | 10.02 | 10.01 | 10.01 | 1,504 | +0.00% |
| 2026-08-11 | 10 | 10.02 | 10 | 10.01 | 29,844 | +0.00% |
| 2026-08-10 | 10 | 10.01 | 10 | 10.01 | 695 | +0.10% |
| 2026-08-07 | 10.01 | 10.01 | 9.995 | 10 | 29,855 | +0.00% |
| 2026-08-06 | 10 | 10 | 10 | 10 | 101,417 | +0.00% |
| 2026-08-05 | 10 | 10 | 9.995 | 10 | 23,829 | +0.20% |
| 2026-08-04 | 10 | 10 | 9.98 | 9.98 | 10,476 | -0.20% |
| 2026-08-03 | 10 | 10 | 10 | 10 | 8,287 | +0.00% |
| 2026-07-31 | 10 | 10 | 10 | 10 | 13,037 | +0.00% |
| 2026-07-30 | 10 | 10 | 9.994 | 10 | 85,379 | +0.00% |
| 2026-07-29 | 10 | 10 | 9.99 | 10 | 9,523 | +0.10% |
| 2026-07-28 | 9.995 | 10 | 9.99 | 9.99 | 2,730 | +0.00% |
| 2026-07-27 | 9.99 | 9.99 | 9.99 | 9.99 | 7,013 | +0.05% |
| 2026-07-24 | 9.99 | 9.99 | 9.985 | 9.985 | 1,182 | +0.05% |
| 2026-07-23 | 9.99 | 9.99 | 9.98 | 9.98 | 305,973 | -0.05% |
| 2026-07-21 | 9.985 | 9.99 | 9.985 | 9.985 | 1,118 | +0.05% |
| 2026-07-20 | 9.985 | 9.99 | 9.98 | 9.98 | 1,553 | -0.05% |
| 2026-07-17 | 9.99 | 9.99 | 9.98 | 9.985 | 10,202 | +0.00% |
| 2026-07-16 | 9.99 | 9.99 | 9.98 | 9.985 | 101,230 | +0.05% |
| 2026-07-15 | 9.98 | 9.98 | 9.98 | 9.98 | 791,072 | +0.00% |
| 2026-07-14 | 9.98 | 9.98 | 9.98 | 9.98 | 4,041 | +0.00% |
| 2026-07-13 | 9.98 | 9.98 | 9.98 | 9.98 | 51,229 | +0.10% |
| 2026-07-10 | 9.97 | 9.97 | 9.97 | 9.97 | 510 | +0.00% |
| 2026-07-08 | 9.98 | 9.98 | 9.97 | 9.97 | 273,804 | +0.00% |
| 2026-07-07 | 9.98 | 9.98 | 9.97 | 9.97 | 3,966 | +0.00% |
| 2026-07-01 | 9.93 | 9.97 | 9.93 | 9.97 | 10,808 | +0.40% |
| 2026-06-30 | 9.93 | 9.93 | 9.93 | 9.93 | 5,331 | +0.00% |
| 2026-06-29 | 9.93 | 9.93 | 9.93 | 9.93 | 719 | +0.00% |
| 2026-06-26 | 9.93 | 9.93 | 9.93 | 9.93 | 213 | -0.20% |
| 2026-06-25 | 9.95 | 9.95 | 9.95 | 9.95 | 1,710 | +0.00% |
| 2026-06-24 | 9.95 | 9.95 | 9.95 | 9.95 | 50,748 | +0.20% |
| 2026-06-23 | 9.94 | 9.94 | 9.93 | 9.93 | 386 | -0.20% |
| 2026-06-22 | 9.93 | 9.95 | 9.93 | 9.95 | 436 | +0.20% |
| 2026-06-18 | 9.93 | 9.93 | 9.93 | 9.93 | 371 | -0.10% |
| 2026-06-17 | 9.95 | 9.95 | 9.94 | 9.94 | 1,505 | +0.10% |
| 2026-06-16 | 9.92 | 9.93 | 9.92 | 9.93 | 984 | -0.50% |
| 2026-06-15 | 9.921 | 9.98 | 9.92 | 9.98 | 2,397 | +0.21% |
| 2026-06-12 | 9.97 | 9.97 | 9.95 | 9.959 | 4,320 | -0.11% |
| 2026-06-11 | 9.97 | 9.97 | 9.95 | 9.97 | 2,723 | +0.20% |
| 2026-06-10 | 9.95 | 9.98 | 9.95 | 9.95 | 193,813 | +0.00% |
| 2026-06-09 | 9.95 | 9.95 | 9.95 | 9.95 | 125,231 | -0.10% |
| 2026-06-08 | 9.95 | 9.96 | 9.95 | 9.96 | 135,041 | +0.10% |
| 2026-06-05 | 9.949 | 9.95 | 9.949 | 9.95 | 2,788 | +0.20% |
| 2026-06-04 | 9.93 | 9.93 | 9.93 | 9.93 | 7,500 | +0.00% |
| 2026-06-03 | 9.93 | 9.93 | 9.93 | 9.93 | 534 | +0.10% |
| 2026-06-02 | 9.95 | 9.95 | 9.92 | 9.92 | 200 | -0.30% |
| 2026-05-29 | 9.95 | 9.95 | 9.95 | 9.95 | 912 | +0.20% |
| 2026-05-28 | 9.93 | 9.93 | 9.93 | 9.93 | 9,994 | -0.10% |
| 2026-05-27 | 9.94 | 9.94 | 9.94 | 9.94 | 1,122 | -0.10% |
| 2026-05-20 | 9.95 | 9.95 | 9.95 | 9.95 | 157 | +0.40% |
| 2026-05-18 | 9.9 | 9.91 | 9.9 | 9.91 | 9,100 | -0.10% |
| 2026-05-15 | 9.92 | 9.92 | 9.92 | 9.92 | 1,321 | +0.10% |
| 2026-05-14 | 9.91 | 9.91 | 9.9 | 9.91 | 574,753 | +0.10% |
| 2026-05-13 | 9.9 | 9.91 | 9.9 | 9.9 | 22,095 | +0.00% |
| 2026-05-12 | 9.9 | 9.9 | 9.9 | 9.9 | 59,345 | +0.00% |
| 2026-05-11 | 9.9 | 9.91 | 9.89 | 9.9 | 937,542 | +0.00% |
| 2026-05-08 | 9.871 | 9.91 | 9.87 | 9.9 | 784,001 | +0.10% |