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)

6.550 -0.170 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.570 6.670 6.390 6.550 381,043 -0.17(-2.53%)
Feb 26, 2026 6.340 6.810 6.070 6.720 1,062,463 +0.43(+6.84%)
Feb 25, 2026 5.725 6.325 5.720 6.290 698,555 +0.59(+10.35%)
Feb 24, 2026 5.680 5.890 5.660 5.700 731,941 +0.03(+0.53%)
Feb 23, 2026 5.690 5.765 5.520 5.670 1,199,325 -0.09(-1.56%)
Feb 20, 2026 5.900 6.180 5.750 5.760 377,384 -0.19(-3.19%)
Feb 19, 2026 5.780 5.960 5.710 5.950 230,242 +0.15(+2.59%)
Feb 18, 2026 5.720 5.920 5.610 5.800 322,132 +0.04(+0.69%)
Feb 17, 2026 5.710 5.880 5.620 5.760 264,177 +0.02(+0.35%)
Feb 13, 2026 5.970 6.150 5.735 5.740 279,749 -0.15(-2.55%)
Feb 12, 2026 5.990 6.150 5.530 5.890 539,495 -0.09(-1.51%)
Feb 11, 2026 6.150 6.250 5.935 5.980 574,746 -0.14(-2.29%)
Feb 10, 2026 6.190 6.380 6.080 6.120 250,640 -0.05(-0.81%)
Feb 09, 2026 6.060 6.230 5.801 6.170 468,368 +0.08(+1.31%)
Feb 06, 2026 5.970 6.205 5.770 6.090 567,295 +0.21(+3.57%)
Feb 05, 2026 6.260 6.410 5.852 5.880 676,114 -0.44(-6.96%)
Feb 04, 2026 6.470 6.580 6.070 6.320 608,736 -0.13(-2.02%)
Feb 03, 2026 6.550 6.850 6.345 6.450 963,066 -0.05(-0.77%)
Feb 02, 2026 6.310 6.630 6.290 6.500 682,532 +0.16(+2.52%)
Jan 30, 2026 6.650 6.900 6.320 6.340 511,995 -0.35(-5.23%)
Jan 29, 2026 6.680 6.770 6.330 6.690 998,878 +0.01(+0.15%)
Jan 28, 2026 6.740 6.830 6.340 6.680 817,521 +0.02(+0.30%)
Jan 27, 2026 6.890 7.050 6.640 6.660 1,403,244 -0.25(-3.69%)
Jan 26, 2026 6.430 7.022 6.400 6.915 830,708 +0.43(+6.71%)
Jan 23, 2026 7.170 7.170 6.425 6.480 558,168 -0.74(-10.25%)
Jan 22, 2026 7.140 7.450 7.100 7.220 548,440 +0.17(+2.41%)
Jan 21, 2026 7.040 7.225 6.995 7.050 420,689 +0.03(+0.43%)
Jan 20, 2026 7.150 7.180 6.840 7.020 488,327 -0.38(-5.14%)
Jan 16, 2026 8.000 8.145 7.390 7.400 846,159 -0.55(-6.92%)
Jan 15, 2026 7.330 7.970 7.250 7.950 612,194 +0.60(+8.16%)
Jan 14, 2026 7.140 7.490 7.130 7.350 407,636 +0.19(+2.65%)
Jan 13, 2026 7.360 7.440 7.070 7.160 1,113,811 -0.20(-2.72%)
Jan 12, 2026 8.110 8.290 7.240 7.360 795,967 -0.70(-8.68%)
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%)
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.