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)

3.300 -0.200 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 3.410 3.560 3.230 3.300 1,219,447 -0.20(-5.71%)
Apr 17, 2026 3.480 3.715 3.465 3.500 1,021,327 +0.10(+2.94%)
Apr 16, 2026 3.600 3.660 3.370 3.400 1,139,599 -0.20(-5.56%)
Apr 15, 2026 3.440 3.705 3.440 3.600 1,117,353 +0.21(+6.19%)
Apr 14, 2026 3.450 3.575 3.340 3.390 1,380,109 +0.00(+0.00%)
Apr 13, 2026 3.310 3.460 3.265 3.390 873,309 +0.03(+0.89%)
Apr 10, 2026 3.300 3.360 3.235 3.360 677,894 +0.06(+1.82%)
Apr 09, 2026 3.420 3.450 3.270 3.300 731,234 -0.20(-5.71%)
Apr 08, 2026 3.760 3.800 3.470 3.500 992,396 -0.04(-1.13%)
Apr 07, 2026 3.540 3.595 3.400 3.540 533,243 -0.06(-1.67%)
Apr 06, 2026 3.750 3.900 3.580 3.600 382,914 -0.19(-5.01%)
Apr 02, 2026 3.380 3.855 3.380 3.790 941,029 +0.31(+8.91%)
Apr 01, 2026 3.570 3.700 3.460 3.480 1,752,978 -0.04(-1.14%)
Mar 31, 2026 3.530 3.800 3.500 3.520 1,087,083 +0.09(+2.62%)
Mar 30, 2026 3.550 3.580 3.360 3.430 1,217,846 -0.15(-4.19%)
Mar 27, 2026 3.830 3.870 3.520 3.580 1,371,683 -0.32(-8.21%)
Mar 26, 2026 3.900 4.100 3.865 3.900 421,972 -0.06(-1.52%)
Mar 25, 2026 3.870 4.127 3.870 3.960 768,453 +0.14(+3.66%)
Mar 24, 2026 3.920 4.021 3.640 3.820 1,004,403 -0.12(-3.05%)
Mar 23, 2026 4.340 4.440 3.900 3.940 2,256,638 -0.34(-7.94%)
Mar 20, 2026 4.390 4.550 4.195 4.280 823,539 -0.13(-2.95%)
Mar 19, 2026 4.430 4.555 4.355 4.410 419,684 -0.11(-2.43%)
Mar 18, 2026 4.660 4.750 4.440 4.520 555,575 -0.20(-4.24%)
Mar 17, 2026 4.710 4.830 4.630 4.720 486,496 +0.01(+0.21%)
Mar 16, 2026 4.820 4.926 4.620 4.710 525,299 -0.01(-0.21%)
Mar 13, 2026 4.780 4.850 4.600 4.720 368,554 -0.04(-0.84%)
Mar 12, 2026 4.860 4.965 4.750 4.760 447,540 -0.25(-4.99%)
Mar 11, 2026 5.010 5.150 4.890 5.010 329,997 -0.01(-0.20%)
Mar 10, 2026 5.150 5.280 4.925 5.020 838,396 -0.08(-1.57%)
Mar 09, 2026 4.850 5.180 4.810 5.100 685,760 +0.04(+0.79%)
Mar 06, 2026 5.150 5.230 4.920 5.060 527,823 -0.25(-4.71%)
Mar 05, 2026 5.760 5.760 5.115 5.310 986,595 -0.55(-9.39%)
Mar 04, 2026 5.930 6.055 5.650 5.860 973,680 -0.01(-0.17%)
Mar 03, 2026 6.020 6.500 5.340 5.870 1,488,165 -0.46(-7.27%)
Mar 02, 2026 6.270 6.470 6.160 6.330 369,741 -0.22(-3.36%)
Feb 27, 2026 6.570 6.670 6.390 6.550 381,052 -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%)
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.