(QTUM)
NASDAQ: QTUM
· Real-Time Price · USD
94.08
2.48 (2.71%)
At close: Aug 22, 2025, 3:59 PM
94.14
0.06%
After-hours: Aug 22, 2025, 07:37 PM EDT
QTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 91.76 | 94.55 | 91.76 | 94.08 | 94.08 | 2.71% | 283,886 |
| Aug 21, 2025 | 91.71 | 91.99 | 91.25 | 91.60 | 91.60 | -0.41% | 168,809 |
| Aug 20, 2025 | 92.43 | 92.43 | 90.32 | 91.98 | 91.98 | -0.85% | 440,615 |
| Aug 19, 2025 | 94.35 | 94.35 | 92.58 | 92.77 | 92.77 | -1.63% | 295,000 |
| Aug 18, 2025 | 94.07 | 94.34 | 93.72 | 94.31 | 94.31 | 0.35% | 271,107 |
| Aug 15, 2025 | 94.55 | 94.55 | 93.56 | 93.98 | 93.98 | -0.69% | 165,958 |
| Aug 14, 2025 | 94.34 | 94.75 | 93.52 | 94.63 | 94.63 | -0.67% | 388,281 |
| Aug 13, 2025 | 95.25 | 95.48 | 94.50 | 95.27 | 95.27 | 0.61% | 370,427 |
| Aug 12, 2025 | 93.29 | 94.71 | 92.80 | 94.69 | 94.69 | 2.15% | 472,977 |
| Aug 11, 2025 | 92.78 | 93.96 | 92.44 | 92.70 | 92.70 | -0.08% | 394,020 |
| Aug 8, 2025 | 92.62 | 93.14 | 92.45 | 92.77 | 92.77 | 0.24% | 205,461 |
| Aug 7, 2025 | 93.49 | 93.72 | 91.67 | 92.55 | 92.55 | 0.29% | 369,708 |
| Aug 6, 2025 | 92.50 | 92.55 | 91.37 | 92.28 | 92.28 | -0.26% | 588,300 |
| Aug 5, 2025 | 93.12 | 93.46 | 91.82 | 92.52 | 92.52 | 0.28% | 451,801 |
| Aug 4, 2025 | 91.23 | 92.26 | 91.23 | 92.26 | 92.26 | 2.00% | 465,345 |
| Aug 1, 2025 | 90.70 | 91.22 | 89.23 | 90.45 | 90.45 | -1.71% | 569,200 |
| Jul 31, 2025 | 93.65 | 93.77 | 91.77 | 92.02 | 92.02 | -1.67% | 935,304 |
| Jul 30, 2025 | 94.10 | 94.37 | 92.92 | 93.58 | 93.58 | 0.15% | 428,400 |
| Jul 29, 2025 | 94.32 | 94.74 | 93.16 | 93.44 | 93.44 | -0.34% | 282,600 |
| Jul 28, 2025 | 94.23 | 94.23 | 93.48 | 93.76 | 93.76 | -0.04% | 360,357 |