ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quanterix Corporation - Common Stock (NQ:QTRX)

8.060 +1.550 (+23.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 6.690 8.770 6.690 8.060 2,848,669 +1.55(+23.81%)
Jan 08, 2026 6.570 6.650 6.400 6.510 350,595 -0.12(-1.81%)
Jan 07, 2026 6.590 6.750 6.560 6.630 524,035 +0.08(+1.22%)
Jan 06, 2026 6.420 6.720 6.395 6.550 412,500 +0.12(+1.87%)
Jan 05, 2026 6.440 6.700 6.400 6.430 634,494 +0.00(+0.00%)
Jan 02, 2026 6.350 6.540 6.350 6.430 392,903 +0.07(+1.10%)
Dec 31, 2025 6.460 6.460 6.260 6.360 361,988 +0.03(+0.47%)
Dec 30, 2025 6.490 6.490 6.230 6.330 361,108 -0.03(-0.47%)
Dec 29, 2025 6.440 6.500 6.300 6.360 443,397 -0.10(-1.55%)
Dec 26, 2025 6.610 6.610 6.395 6.460 352,690 -0.16(-2.42%)
Dec 24, 2025 6.650 6.700 6.490 6.620 296,089 -0.02(-0.30%)
Dec 23, 2025 6.780 6.895 6.580 6.640 452,128 -0.16(-2.35%)
Dec 22, 2025 6.750 7.100 6.700 6.800 949,713 +0.21(+3.19%)
Dec 19, 2025 6.770 6.820 6.515 6.590 1,171,331 -0.21(-3.09%)
Dec 18, 2025 7.100 7.320 6.785 6.800 618,509 -0.20(-2.86%)
Dec 17, 2025 7.550 7.550 6.990 7.000 711,790 -0.36(-4.89%)
Dec 16, 2025 7.320 7.540 7.250 7.360 532,826 -0.05(-0.67%)
Dec 15, 2025 7.630 7.870 7.290 7.410 568,134 -0.15(-1.98%)
Dec 12, 2025 7.600 7.740 7.515 7.560 431,397 +0.01(+0.13%)
Dec 11, 2025 7.640 7.750 7.520 7.550 361,593 -0.07(-0.92%)
Dec 10, 2025 7.680 7.780 7.440 7.620 570,655 -0.05(-0.65%)
Dec 09, 2025 7.540 7.810 7.500 7.670 1,049,287 +0.12(+1.59%)
Dec 08, 2025 7.690 7.740 7.270 7.550 875,785 -0.08(-1.05%)
Dec 05, 2025 7.720 7.805 7.535 7.630 612,803 -0.07(-0.91%)
Dec 04, 2025 7.410 7.885 7.185 7.700 1,157,780 +0.22(+2.94%)
Dec 03, 2025 6.910 7.500 6.850 7.480 681,497 +0.59(+8.56%)
Dec 02, 2025 6.970 7.055 6.750 6.890 834,201 -0.08(-1.15%)
Dec 01, 2025 7.230 7.320 6.700 6.970 1,016,354 -0.29(-3.99%)
Nov 28, 2025 7.430 7.500 7.210 7.260 338,979 -0.12(-1.63%)
Nov 26, 2025 7.250 7.390 7.164 7.380 1,001,200 +0.15(+2.07%)
Nov 25, 2025 7.020 7.330 6.880 7.230 849,550 +0.21(+2.99%)
Nov 24, 2025 6.700 7.195 6.570 7.020 2,004,412 +0.36(+5.41%)
Nov 21, 2025 5.890 6.715 5.830 6.660 1,097,899 +0.75(+12.69%)
Nov 20, 2025 5.980 6.140 5.870 5.910 792,378 +0.05(+0.85%)
Nov 19, 2025 5.590 6.120 5.580 5.860 1,220,865 +0.24(+4.27%)
Nov 18, 2025 5.490 5.725 5.430 5.620 819,252 +0.09(+1.63%)
Nov 17, 2025 5.650 5.700 5.420 5.530 673,872 -0.21(-3.66%)
Nov 14, 2025 5.170 5.785 5.170 5.740 1,043,263 +0.42(+7.89%)
Nov 13, 2025 5.140 5.350 5.080 5.320 632,975 +0.10(+1.92%)
Nov 12, 2025 5.030 5.315 4.910 5.220 629,086 +0.22(+4.40%)
Nov 11, 2025 4.940 5.170 4.500 5.000 1,378,360 -0.12(-2.34%)
Nov 10, 2025 5.000 5.155 4.970 5.120 420,288 +0.18(+3.64%)
Nov 07, 2025 4.920 5.000 4.840 4.940 429,298 -0.05(-1.00%)
Nov 06, 2025 5.160 5.280 4.925 4.990 301,628 -0.18(-3.48%)
Nov 05, 2025 5.220 5.300 5.070 5.170 321,476 -0.04(-0.77%)
Nov 04, 2025 5.170 5.365 5.160 5.210 455,155 -0.08(-1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.