ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Quantum Emotion Corp (TSV:QNC)

2.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 2.250 2.390 2.120 2.180 6,936,266 +0.11(+5.31%)
Oct 07, 2025 1.790 2.100 1.760 2.070 8,404,104 +0.39(+23.21%)
Oct 06, 2025 1.580 1.680 1.580 1.680 1,680,658 +0.11(+7.01%)
Oct 03, 2025 1.480 1.630 1.465 1.570 3,061,051 +0.10(+6.80%)
Oct 02, 2025 1.520 1.520 1.420 1.470 960,233 -0.04(-2.65%)
Oct 01, 2025 1.550 1.550 1.490 1.510 639,568 -0.04(-2.58%)
Sep 30, 2025 1.580 1.580 1.500 1.550 1,456,382 +0.02(+1.31%)
Sep 29, 2025 1.570 1.610 1.505 1.530 2,335,098 +0.03(+2.00%)
Sep 26, 2025 1.500 1.510 1.450 1.500 722,142 +0.04(+2.74%)
Sep 25, 2025 1.560 1.570 1.440 1.460 1,583,762 -0.10(-6.41%)
Sep 24, 2025 1.510 1.630 1.490 1.560 2,161,802 +0.08(+5.41%)
Sep 23, 2025 1.580 1.590 1.430 1.480 1,373,692 -0.04(-2.63%)
Sep 22, 2025 1.450 1.600 1.430 1.520 2,130,140 +0.09(+6.29%)
Sep 19, 2025 1.480 1.530 1.370 1.430 2,229,558 -0.02(-1.38%)
Sep 18, 2025 1.310 1.490 1.310 1.450 2,627,095 +0.17(+13.28%)
Sep 17, 2025 1.290 1.290 1.230 1.280 460,773 +0.01(+0.79%)
Sep 16, 2025 1.270 1.290 1.220 1.270 278,933 +0.01(+0.79%)
Sep 15, 2025 1.290 1.320 1.250 1.260 488,910 -0.01(-0.79%)
Sep 12, 2025 1.250 1.300 1.200 1.270 800,057 +0.04(+3.67%)
Sep 11, 2025 1.140 1.280 1.140 1.225 1,582,719 +0.10(+8.41%)
Sep 10, 2025 1.130 1.140 1.100 1.130 188,042 +0.00(+0.00%)
Sep 09, 2025 1.140 1.160 1.110 1.130 254,241 -0.01(-0.88%)
Sep 08, 2025 1.150 1.170 1.110 1.140 516,389 -0.01(-0.87%)
Sep 05, 2025 1.100 1.170 1.090 1.150 646,802 +0.04(+3.60%)
Sep 04, 2025 1.140 1.140 1.090 1.110 215,087 -0.02(-1.77%)
Sep 03, 2025 1.120 1.150 1.120 1.130 244,876 -0.01(-0.88%)
Sep 02, 2025 1.140 1.175 1.090 1.140 434,118 -0.05(-4.20%)
Aug 29, 2025 1.190 0 -0.04(-3.25%)
Aug 28, 2025 1.300 1.340 1.200 1.230 1,660,439 -0.12(-8.89%)
Aug 27, 2025 1.020 1.350 1.020 1.350 2,947,982 +0.33(+31.71%)
Aug 26, 2025 1.070 1.070 1.010 1.025 535,103 -0.04(-3.30%)
Aug 25, 2025 1.080 1.080 1.030 1.060 294,532 -0.01(-0.93%)
Aug 22, 2025 1.080 1.120 1.040 1.070 546,865 +0.02(+1.90%)
Aug 21, 2025 1.000 1.120 0.9900 1.050 838,915 +0.06(+6.06%)
Aug 20, 2025 0.9900 1.000 0.9600 0.9900 794,785 -0.03(-2.94%)
Aug 19, 2025 1.000 1.040 0.9700 1.020 1,533,229 -0.01(-0.97%)
Aug 18, 2025 1.120 1.120 1.010 1.030 1,142,625 -0.08(-7.21%)
Aug 15, 2025 1.120 1.140 1.090 1.110 523,410 -0.01(-0.89%)
Aug 14, 2025 1.170 1.170 1.120 1.120 214,169 -0.03(-3.03%)
Aug 13, 2025 1.200 1.215 1.155 1.155 378,436 -0.02(-2.12%)
Aug 12, 2025 1.150 1.220 1.120 1.180 609,520 +0.03(+2.61%)
Aug 11, 2025 1.210 1.220 1.140 1.150 1,017,508 -0.09(-7.26%)
Aug 08, 2025 1.240 1.240 1.180 1.240 385,064 +0.04(+3.33%)
Aug 07, 2025 1.270 1.280 1.190 1.200 581,820 -0.09(-6.98%)
Aug 06, 2025 1.250 1.295 1.240 1.290 633,931 +0.03(+2.38%)
Aug 05, 2025 1.290 1.340 1.240 1.260 787,140 +0.07(+5.88%)
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 following
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.