ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Q/C Technologies, Inc. - Common Stock (NQ:QCLS)

4.200 +0.010 (+0.24%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.250 4.600 4.110 4.195 954,643 -0.04(-1.06%)
Jan 16, 2026 4.820 4.820 4.036 4.240 1,203,140 -0.68(-13.82%)
Jan 15, 2026 4.840 5.350 4.600 4.920 1,083,117 +0.15(+3.14%)
Jan 14, 2026 4.470 4.848 4.366 4.770 692,189 +0.26(+5.76%)
Jan 13, 2026 4.690 4.740 4.350 4.510 611,967 -0.13(-2.80%)
Jan 12, 2026 4.550 4.740 4.250 4.640 971,317 +0.07(+1.53%)
Jan 09, 2026 4.750 4.770 4.533 4.570 301,727 -0.13(-2.77%)
Jan 08, 2026 4.600 4.850 4.390 4.700 553,392 +0.23(+5.15%)
Jan 07, 2026 4.410 5.100 4.294 4.470 1,079,243 +0.11(+2.52%)
Jan 06, 2026 4.550 4.650 4.210 4.360 376,116 -0.18(-3.96%)
Jan 05, 2026 4.160 4.720 4.090 4.540 718,017 +0.31(+7.33%)
Jan 02, 2026 4.110 4.300 3.910 4.230 344,098 +0.24(+6.02%)
Dec 31, 2025 4.170 4.300 3.930 3.990 527,969 -0.17(-4.09%)
Dec 30, 2025 4.250 4.390 4.030 4.160 447,346 -0.07(-1.65%)
Dec 29, 2025 4.600 4.730 4.230 4.230 433,929 -0.53(-11.13%)
Dec 26, 2025 5.110 5.138 4.500 4.760 556,907 -0.37(-7.21%)
Dec 24, 2025 4.950 5.470 4.910 5.130 332,123 +0.09(+1.79%)
Dec 23, 2025 5.210 5.270 4.800 5.040 697,886 -0.40(-7.35%)
Dec 22, 2025 4.690 5.750 4.500 5.440 1,550,959 +0.56(+11.48%)
Dec 19, 2025 4.360 4.950 4.340 4.880 968,055 +0.52(+11.93%)
Dec 18, 2025 4.450 4.770 4.320 4.360 904,306 -0.09(-2.02%)
Dec 17, 2025 4.850 5.350 4.360 4.450 1,257,237 -0.58(-11.53%)
Dec 16, 2025 4.300 5.280 4.160 5.030 2,196,074 +0.60(+13.54%)
Dec 15, 2025 4.820 4.940 4.320 4.430 1,033,469 -0.34(-7.13%)
Dec 12, 2025 5.170 5.346 4.700 4.770 1,910,220 -0.58(-10.84%)
Dec 11, 2025 5.580 5.899 5.110 5.350 2,088,947 -0.22(-3.95%)
Dec 10, 2025 6.140 6.575 5.550 5.570 2,591,310 -0.99(-15.09%)
Dec 09, 2025 7.570 7.900 5.520 6.560 11,927,568 -0.34(-4.93%)
Dec 08, 2025 6.820 7.190 6.160 6.900 3,853,684 +0.05(+0.73%)
Dec 05, 2025 7.360 8.170 6.370 6.850 28,777,264 -0.07(-1.01%)
Dec 04, 2025 5.480 7.950 5.400 6.920 94,961,008 +2.25(+48.18%)
Dec 03, 2025 4.430 5.675 3.820 4.670 54,552,992 +1.29(+38.17%)
Dec 02, 2025 3.470 3.475 3.250 3.380 88,399 +0.00(+0.00%)
Dec 01, 2025 3.550 3.558 3.312 3.380 99,934 -0.20(-5.59%)
Nov 28, 2025 3.590 3.675 3.540 3.580 42,727 -0.03(-0.83%)
Nov 26, 2025 3.730 3.759 3.600 3.610 45,841 -0.05(-1.37%)
Nov 25, 2025 3.740 3.740 3.510 3.660 97,453 -0.07(-1.88%)
Nov 24, 2025 3.690 3.870 3.645 3.730 153,634 +0.06(+1.63%)
Nov 21, 2025 3.300 3.900 3.150 3.670 259,381 +0.39(+11.89%)
Nov 20, 2025 3.330 3.430 3.175 3.280 172,988 +0.04(+1.23%)
Nov 19, 2025 3.060 3.380 3.060 3.240 285,816 +0.17(+5.54%)
Nov 18, 2025 2.670 3.100 2.650 3.070 301,502 +0.31(+11.43%)
Nov 17, 2025 2.910 3.000 2.500 2.755 309,384 -0.21(-6.93%)
Nov 14, 2025 2.910 3.193 2.900 2.960 172,823 -0.12(-3.90%)
Nov 13, 2025 3.520 3.540 2.981 3.080 359,934 -0.45(-12.75%)
Nov 12, 2025 3.350 3.670 3.300 3.530 227,569 +0.25(+7.62%)
Nov 11, 2025 3.210 3.380 3.101 3.280 117,348 +0.07(+2.18%)
Nov 10, 2025 2.990 3.270 2.990 3.210 211,560 +0.21(+7.00%)
Nov 07, 2025 2.790 3.000 2.678 3.000 208,680 +0.21(+7.53%)
Nov 06, 2025 3.100 3.150 2.550 2.790 310,733 -0.30(-9.71%)
Nov 05, 2025 3.010 3.190 2.940 3.090 259,923 +0.10(+3.34%)
Nov 04, 2025 3.230 3.274 2.930 2.990 516,452 -0.38(-11.28%)
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.