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%
QUCY — Quantum Cyber N.V. Ordinary Shares
NasdaqQuantum Cyber N.V. Ordinary Shares
$1.43
+0.14(+10.85%)
- O
- 1.27
- H
- 1.50
- L
- 1.25
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.43
Period Return-59.49%
Period High$4.93
Period Low$0.30
Avg Daily Volume3.71M
Total Trading Days365
QUCY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.27 | $1.50 | $1.25 | $1.43 | +$0.14 | +10.85% | 1,409,136 | $1.38 | $1.25 $1.50 |
| Oct 6, 2026 | $1.35 | $1.36 | $1.29 | $1.29 | $-0.06 | -4.44% | 247,308 | $1.30 | $1.29 $1.36 |
| Oct 5, 2026 | $1.31 | $1.36 | $1.31 | $1.35 | +$0.02 | +1.50% | 274,879 | $1.33 | $1.31 $1.36 |
| Oct 2, 2026 | $1.36 | $1.36 | $1.29 | $1.33 | $-0.02 | -1.48% | 453,808 | $1.32 | $1.29 $1.36 |
| Oct 1, 2026 | $1.31 | $1.38 | $1.25 | $1.35 | +$0.04 | +3.05% | 446,753 | $1.29 | $1.25 $1.38 |
| Sep 30, 2026 | $1.32 | $1.35 | $1.31 | $1.31 | +$0.02 | +1.55% | 148,053 | $1.33 | $1.31 $1.35 |
| Sep 29, 2026 | $1.37 | $1.37 | $1.29 | $1.29 | $-0.07 | -5.15% | 232,349 | $1.33 | $1.29 $1.37 |
| Sep 28, 2026 | $1.36 | $1.38 | $1.33 | $1.36 | $-0.01 | -0.73% | 206,783 | $1.35 | $1.33 $1.38 |
| Sep 25, 2026 | $1.35 | $1.38 | $1.31 | $1.37 | +$0.04 | +3.01% | 498,640 | $1.35 | $1.31 $1.38 |
| Sep 24, 2026 | $1.32 | $1.34 | $1.29 | $1.33 | +$0.01 | +0.76% | 257,498 | $1.31 | $1.29 $1.34 |
| Sep 23, 2026 | $1.34 | $1.36 | $1.30 | $1.32 | +$0.00 | +0.00% | 242,521 | $1.32 | $1.30 $1.36 |
| Sep 22, 2026 | $1.30 | $1.35 | $1.29 | $1.32 | +$0.02 | +1.54% | 384,487 | $1.34 | $1.29 $1.35 |
| Sep 21, 2026 | $1.37 | $1.38 | $1.30 | $1.30 | $-0.08 | -5.80% | 338,164 | $1.35 | $1.30 $1.38 |
| Sep 18, 2026 | $1.36 | $1.41 | $1.35 | $1.38 | +$0.02 | +1.47% | 297,775 | $1.38 | $1.35 $1.41 |
| Sep 17, 2026 | $1.32 | $1.38 | $1.31 | $1.36 | +$0.05 | +3.82% | 349,360 | $1.35 | $1.31 $1.38 |
| Sep 16, 2026 | $1.32 | $1.34 | $1.29 | $1.31 | +$0.00 | +0.00% | 323,269 | $1.32 | $1.29 $1.34 |
| Sep 15, 2026 | $1.32 | $1.34 | $1.28 | $1.31 | $-0.01 | -0.76% | 533,033 | $1.31 | $1.28 $1.34 |
| Sep 14, 2026 | $1.31 | $1.35 | $1.31 | $1.32 | $-0.02 | -1.49% | 284,801 | $1.33 | $1.31 $1.35 |
| Sep 11, 2026 | $1.40 | $1.40 | $1.33 | $1.34 | $-0.03 | -2.19% | 371,149 | $1.35 | $1.33 $1.40 |
| Sep 10, 2026 | $1.41 | $1.41 | $1.33 | $1.37 | $-0.02 | -1.44% | 744,809 | $1.37 | $1.33 $1.41 |
| Sep 9, 2026 | $1.40 | $1.45 | $1.39 | $1.39 | $-0.03 | -2.11% | 460,276 | $1.42 | $1.39 $1.45 |
| Sep 8, 2026 | $1.54 | $1.56 | $1.41 | $1.42 | $-0.17 | -10.69% | 1,365,741 | $1.47 | $1.41 $1.56 |
| Sep 4, 2026 | $1.53 | $1.63 | $1.51 | $1.59 | +$0.07 | +4.61% | 1,181,484 | $1.58 | $1.51 $1.63 |
| Sep 3, 2026 | $1.57 | $1.62 | $1.52 | $1.52 | $-0.08 | -5.00% | 1,234,240 | $1.56 | $1.52 $1.62 |
| Sep 2, 2026 | $1.53 | $1.65 | $1.50 | $1.60 | +$0.12 | +8.11% | 1,296,015 | $1.58 | $1.50 $1.65 |
| Sep 1, 2026 | $1.54 | $1.60 | $1.46 | $1.48 | $-0.09 | -5.73% | 1,559,137 | $1.52 | $1.46 $1.60 |
| Aug 31, 2026 | $1.42 | $1.58 | $1.38 | $1.57 | +$0.15 | +10.56% | 1,363,811 | $1.51 | $1.38 $1.58 |
| Aug 28, 2026 | $1.48 | $1.50 | $1.36 | $1.42 | $-0.05 | -3.40% | 602,718 | $1.42 | $1.36 $1.50 |
| Aug 27, 2026 | $1.39 | $1.50 | $1.37 | $1.47 | +$0.10 | +6.91% | 901,928 | $1.45 | $1.37 $1.50 |
| Aug 26, 2026 | $1.36 | $1.42 | $1.33 | $1.38 | +$0.02 | +1.10% | 453,752 | $1.37 | $1.33 $1.42 |