MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QTEX — QTREX Quantum Ltd. Ordinary Shares
NasdaqQTREX Quantum Ltd. Ordinary Shares
$1.66
+0.07(+4.40%)
- O
- 1.36
- H
- 1.66
- L
- 1.35
- V
- 21.48M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.66
Period Return+170.8%
Period High$3.85
Period Low$0.28
Avg Daily Volume6.80M
Total Trading Days365
QTEX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.36 | $1.66 | $1.35 | $1.66 | +$0.07 | +4.40% | 21,479,788 | $1.46 | $1.35 $1.66 |
| Oct 6, 2026 | $1.71 | $1.87 | $1.49 | $1.59 | +$0.05 | +3.25% | 74,123,373 | $1.72 | $1.49 $1.87 |
| Oct 5, 2026 | $1.31 | $1.63 | $1.17 | $1.54 | +$0.44 | +40.00% | 122,025,118 | $1.52 | $1.17 $1.63 |
| Oct 2, 2026 | $0.94 | $1.30 | $0.88 | $1.10 | +$0.32 | +40.20% | 127,444,089 | $1.08 | $0.88 $1.30 |
| Oct 1, 2026 | $0.70 | $0.87 | $0.70 | $0.78 | +$0.10 | +15.04% | 12,688,557 | $0.78 | $0.70 $0.87 |
| Sep 30, 2026 | $0.70 | $0.72 | $0.65 | $0.68 | +$0.00 | +0.06% | 1,748,853 | $0.68 | $0.65 $0.72 |
| Sep 29, 2026 | $0.71 | $0.72 | $0.65 | $0.68 | $-0.01 | -0.92% | 4,837,385 | $0.67 | $0.65 $0.72 |
| Sep 28, 2026 | $0.78 | $0.78 | $0.57 | $0.69 | $-0.09 | -11.35% | 3,955,757 | $0.69 | $0.57 $0.78 |
| Sep 25, 2026 | $0.82 | $0.83 | $0.74 | $0.78 | +$0.02 | +2.06% | 2,101,545 | $0.78 | $0.74 $0.83 |
| Sep 24, 2026 | $0.75 | $0.77 | $0.70 | $0.76 | $-0.01 | -1.26% | 2,193,866 | $0.74 | $0.70 $0.77 |
| Sep 23, 2026 | $0.83 | $0.83 | $0.77 | $0.77 | $-0.01 | -1.28% | 1,576,762 | $0.80 | $0.77 $0.83 |
| Sep 22, 2026 | $0.85 | $0.87 | $0.77 | $0.78 | $-0.08 | -8.92% | 1,846,862 | $0.83 | $0.77 $0.87 |
| Sep 21, 2026 | $0.85 | $0.88 | $0.83 | $0.86 | $-0.02 | -2.68% | 1,317,391 | $0.86 | $0.83 $0.88 |
| Sep 18, 2026 | $0.89 | $0.90 | $0.84 | $0.88 | +$0.01 | +1.13% | 1,128,396 | $0.87 | $0.84 $0.90 |
| Sep 17, 2026 | $0.86 | $0.92 | $0.82 | $0.87 | +$0.04 | +5.02% | 1,965,728 | $0.88 | $0.82 $0.92 |
| Sep 16, 2026 | $0.84 | $0.85 | $0.82 | $0.83 | $-0.02 | -2.01% | 1,443,345 | $0.83 | $0.82 $0.85 |
| Sep 15, 2026 | $0.86 | $0.87 | $0.84 | $0.85 | $-0.01 | -1.12% | 740,994 | $0.85 | $0.84 $0.87 |
| Sep 14, 2026 | $0.88 | $0.90 | $0.85 | $0.86 | $-0.03 | -3.91% | 1,281,628 | $0.88 | $0.85 $0.90 |
| Sep 11, 2026 | $0.83 | $0.90 | $0.83 | $0.89 | +$0.07 | +8.75% | 1,315,206 | $0.87 | $0.83 $0.90 |
| Sep 10, 2026 | $0.83 | $0.84 | $0.80 | $0.82 | $-0.01 | -0.87% | 647,580 | $0.83 | $0.80 $0.84 |
| Sep 9, 2026 | $0.89 | $0.90 | $0.83 | $0.83 | $-0.05 | -6.18% | 1,128,762 | $0.85 | $0.83 $0.90 |
| Sep 8, 2026 | $0.85 | $0.90 | $0.85 | $0.88 | +$0.05 | +5.58% | 2,125,613 | $0.87 | $0.85 $0.90 |
| Sep 4, 2026 | $0.86 | $0.87 | $0.83 | $0.83 | +$0.02 | +1.85% | 1,533,413 | $0.85 | $0.83 $0.87 |
| Sep 3, 2026 | $0.85 | $0.86 | $0.81 | $0.82 | +$0.00 | +0.24% | 962,056 | $0.83 | $0.81 $0.86 |
| Sep 2, 2026 | $0.83 | $0.88 | $0.79 | $0.82 | +$0.02 | +2.24% | 2,196,811 | $0.83 | $0.79 $0.88 |
| Sep 1, 2026 | $0.83 | $0.84 | $0.79 | $0.80 | $-0.03 | -3.48% | 1,081,183 | $0.81 | $0.79 $0.84 |
| Aug 31, 2026 | $0.86 | $0.87 | $0.81 | $0.83 | $-0.01 | -0.80% | 1,139,265 | $0.84 | $0.81 $0.87 |
| Aug 28, 2026 | $0.86 | $0.86 | $0.81 | $0.83 | $-0.01 | -1.18% | 931,677 | $0.83 | $0.81 $0.86 |
| Aug 27, 2026 | $0.84 | $0.86 | $0.82 | $0.84 | +$0.03 | +3.12% | 1,496,063 | $0.84 | $0.82 $0.86 |
| Aug 26, 2026 | $0.86 | $0.87 | $0.82 | $0.82 | $-0.04 | -5.08% | 1,489,771 | $0.84 | $0.82 $0.87 |