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)

6.850 -0.070 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 94,961,016 +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%)
Nov 03, 2025 3.950 3.980 3.360 3.370 599,412 -0.58(-14.68%)
Oct 31, 2025 3.390 4.029 3.100 3.950 1,624,291 +0.57(+16.86%)
Oct 30, 2025 5.170 5.220 3.330 3.380 9,931,736 -0.42(-11.05%)
Oct 29, 2025 3.800 3.860 3.610 3.800 161,366 -0.04(-1.04%)
Oct 28, 2025 4.110 4.140 3.775 3.840 200,336 -0.29(-7.02%)
Oct 27, 2025 4.250 4.400 4.120 4.130 131,495 -0.06(-1.43%)
Oct 24, 2025 4.100 4.510 4.070 4.190 307,480 +0.09(+2.20%)
Oct 23, 2025 3.880 4.270 3.880 4.100 545,515 +0.35(+9.33%)
Oct 22, 2025 3.930 4.055 3.550 3.750 782,513 -0.43(-10.29%)
Oct 21, 2025 4.500 4.550 4.110 4.180 471,357 -0.34(-7.52%)
Oct 20, 2025 4.450 4.750 4.360 4.520 508,374 +0.13(+2.96%)
Oct 17, 2025 5.530 5.530 4.197 4.390 1,393,021 -1.11(-20.18%)
Oct 16, 2025 4.650 5.900 4.300 5.500 3,704,484 +0.76(+16.03%)
Oct 15, 2025 4.600 4.940 4.500 4.740 493,908 +0.38(+8.72%)
Oct 14, 2025 3.840 4.744 3.770 4.360 791,075 +0.47(+12.08%)
Oct 13, 2025 3.630 4.030 3.500 3.890 522,055 +0.21(+5.71%)
Oct 10, 2025 3.860 4.030 3.660 3.680 673,326 -0.29(-7.30%)
Oct 09, 2025 4.040 4.100 3.710 3.970 909,030 -0.19(-4.57%)
Oct 08, 2025 4.560 4.630 4.135 4.160 557,531 -0.31(-6.94%)
Oct 07, 2025 4.590 5.093 4.400 4.470 832,843 -0.43(-8.78%)
Oct 06, 2025 5.225 5.450 4.830 4.900 1,494,104 -0.85(-14.78%)
Oct 03, 2025 6.150 6.950 5.150 5.750 8,140,614 +0.65(+12.75%)
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.