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)

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.500 3.610 3.320 3.440 529,146 -0.09(-2.55%)
Mar 26, 2026 3.730 3.850 3.500 3.530 376,046 -0.27(-7.11%)
Mar 25, 2026 3.750 3.900 3.690 3.800 158,684 +0.10(+2.70%)
Mar 24, 2026 3.770 3.850 3.650 3.700 186,411 -0.10(-2.63%)
Mar 23, 2026 3.750 3.950 3.720 3.800 241,452 +0.13(+3.54%)
Mar 20, 2026 3.890 3.980 3.540 3.670 466,217 -0.27(-6.85%)
Mar 19, 2026 3.850 4.001 3.771 3.940 671,147 -0.06(-1.50%)
Mar 18, 2026 4.110 4.600 3.883 4.000 3,618,766 -0.02(-0.50%)
Mar 17, 2026 3.970 4.270 3.820 4.020 469,488 +0.05(+1.26%)
Mar 16, 2026 3.830 4.250 3.830 3.970 618,682 +0.12(+3.12%)
Mar 13, 2026 3.770 4.060 3.710 3.850 187,378 +0.08(+2.12%)
Mar 12, 2026 3.750 3.890 3.660 3.770 239,918 -0.07(-1.82%)
Mar 11, 2026 3.950 4.229 3.800 3.840 358,688 -0.18(-4.48%)
Mar 10, 2026 4.060 4.270 3.940 4.020 352,871 -0.05(-1.23%)
Mar 09, 2026 4.260 4.300 3.700 4.070 1,185,479 -0.43(-9.56%)
Mar 06, 2026 3.420 4.970 3.410 4.500 10,947,145 +1.02(+29.31%)
Mar 05, 2026 3.580 3.730 3.380 3.480 255,796 -0.22(-5.95%)
Mar 04, 2026 3.650 3.790 3.380 3.700 556,458 +0.11(+3.06%)
Mar 03, 2026 3.620 3.800 3.470 3.590 408,566 -0.16(-4.27%)
Mar 02, 2026 3.630 3.880 3.630 3.750 292,420 +0.02(+0.54%)
Feb 27, 2026 3.820 3.850 3.605 3.730 234,458 -0.15(-3.87%)
Feb 26, 2026 3.840 4.010 3.800 3.880 207,037 +0.02(+0.52%)
Feb 25, 2026 3.800 3.940 3.720 3.860 217,358 +0.11(+2.93%)
Feb 24, 2026 3.460 3.820 3.460 3.750 240,371 +0.25(+7.14%)
Feb 23, 2026 3.450 3.570 3.380 3.500 303,715 -0.02(-0.57%)
Feb 20, 2026 3.670 3.900 3.480 3.520 498,336 -0.29(-7.61%)
Feb 19, 2026 3.650 3.830 3.610 3.810 170,404 +0.09(+2.42%)
Feb 18, 2026 3.740 3.805 3.560 3.720 236,584 -0.02(-0.53%)
Feb 17, 2026 3.780 3.890 3.470 3.740 320,681 -0.14(-3.61%)
Feb 13, 2026 3.920 4.050 3.800 3.880 268,669 -0.04(-1.02%)
Feb 12, 2026 3.910 3.980 3.750 3.920 236,912 -0.05(-1.26%)
Feb 11, 2026 4.080 4.240 3.870 3.970 326,936 -0.08(-1.98%)
Feb 10, 2026 4.150 4.570 4.050 4.050 233,529 -0.20(-4.71%)
Feb 09, 2026 3.840 4.290 3.800 4.250 333,891 +0.31(+7.87%)
Feb 06, 2026 3.580 4.010 3.580 3.940 375,371 +0.42(+11.93%)
Feb 05, 2026 3.760 3.940 3.440 3.520 828,067 -0.35(-9.04%)
Feb 04, 2026 3.920 4.100 3.750 3.870 525,544 -0.04(-1.02%)
Feb 03, 2026 4.060 4.256 3.770 3.910 662,440 -0.07(-1.76%)
Feb 02, 2026 4.190 4.290 3.980 3.980 493,181 -0.21(-5.01%)
Jan 30, 2026 4.450 4.748 4.100 4.190 559,157 -0.30(-6.68%)
Jan 29, 2026 4.650 4.760 4.320 4.490 563,525 -0.18(-3.85%)
Jan 28, 2026 4.850 4.930 4.530 4.670 894,659 -0.30(-6.04%)
Jan 27, 2026 5.080 5.270 4.820 4.970 895,434 -0.18(-3.50%)
Jan 26, 2026 5.790 5.900 5.010 5.150 2,232,356 -0.52(-9.17%)
Jan 23, 2026 4.090 6.330 3.930 5.670 25,630,006 +1.60(+39.31%)
Jan 22, 2026 4.300 4.430 4.060 4.070 386,950 -0.20(-4.68%)
Jan 21, 2026 4.300 4.470 4.000 4.270 606,263 +0.07(+1.79%)
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 4.640 971,217 +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%)
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.