Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Q/C Technologies, Inc. - Common Stock (NQ:QCLS)

6.850 -0.070 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	7.360	8.170	6.370	6.850	28,777,264	-0.07(-1.01%)
Dec 04, 2025	5.480	7.950	5.400	6.920	94,961,008	+2.25(+48.18%)
Dec 03, 2025	4.430	5.675	3.820	4.670	54,552,992	+1.29(+38.17%)
Dec 02, 2025	3.470	3.475	3.250	3.380	88,399	+0.00(+0.00%)
Dec 01, 2025	3.550	3.558	3.312	3.380	99,934	-0.20(-5.59%)
Nov 28, 2025	3.590	3.675	3.540	3.580	42,727	-0.03(-0.83%)
Nov 26, 2025	3.730	3.759	3.600	3.610	45,841	-0.05(-1.37%)
Nov 25, 2025	3.740	3.740	3.510	3.660	97,453	-0.07(-1.88%)
Nov 24, 2025	3.690	3.870	3.645	3.730	153,634	+0.06(+1.63%)
Nov 21, 2025	3.300	3.900	3.150	3.670	259,381	+0.39(+11.89%)
Nov 20, 2025	3.330	3.430	3.175	3.280	172,988	+0.04(+1.23%)
Nov 19, 2025	3.060	3.380	3.060	3.240	285,816	+0.17(+5.54%)
Nov 18, 2025	2.670	3.100	2.650	3.070	301,502	+0.31(+11.43%)
Nov 17, 2025	2.910	3.000	2.500	2.755	309,384	-0.21(-6.93%)
Nov 14, 2025	2.910	3.193	2.900	2.960	172,823	-0.12(-3.90%)
Nov 13, 2025	3.520	3.540	2.981	3.080	359,934	-0.45(-12.75%)
Nov 12, 2025	3.350	3.670	3.300	3.530	227,569	+0.25(+7.62%)
Nov 11, 2025	3.210	3.380	3.101	3.280	117,348	+0.07(+2.18%)
Nov 10, 2025	2.990	3.270	2.990	3.210	211,560	+0.21(+7.00%)
Nov 07, 2025	2.790	3.000	2.678	3.000	208,680	+0.21(+7.53%)
Nov 06, 2025	3.100	3.150	2.550	2.790	310,733	-0.30(-9.71%)
Nov 05, 2025	3.010	3.190	2.940	3.090	259,923	+0.10(+3.34%)
Nov 04, 2025	3.230	3.274	2.930	2.990	516,452	-0.38(-11.28%)
Nov 03, 2025	3.950	3.980	3.360	3.370	599,412	-0.58(-14.68%)
Oct 31, 2025	3.390	4.029	3.100	3.950	1,624,291	+0.57(+16.86%)
Oct 30, 2025	5.170	5.220	3.330	3.380	9,931,736	-0.42(-11.05%)
Oct 29, 2025	3.800	3.860	3.610	3.800	161,366	-0.04(-1.04%)
Oct 28, 2025	4.110	4.140	3.775	3.840	200,336	-0.29(-7.02%)
Oct 27, 2025	4.250	4.400	4.120	4.130	132,007	-0.06(-1.43%)
Oct 24, 2025	4.100	4.510	4.070	4.190	307,480	+0.09(+2.20%)
Oct 23, 2025	3.880	4.270	3.880	4.100	545,515	+0.35(+9.33%)
Oct 22, 2025	3.930	4.055	3.550	3.750	782,513	-0.43(-10.29%)
Oct 21, 2025	4.500	4.550	4.110	4.180	471,357	-0.34(-7.52%)
Oct 20, 2025	4.450	4.750	4.360	4.520	508,374	+0.13(+2.96%)
Oct 17, 2025	5.530	5.530	4.197	4.390	1,393,021	-1.11(-20.18%)
Oct 16, 2025	4.650	5.900	4.300	5.500	3,704,484	+0.76(+16.03%)
Oct 15, 2025	4.600	4.940	4.500	4.740	493,908	+0.38(+8.72%)
Oct 14, 2025	3.840	4.744	3.770	4.360	791,075	+0.47(+12.08%)
Oct 13, 2025	3.630	4.030	3.500	3.890	522,055	-0.08(-2.02%)
Oct 09, 2025				3.970	0	-0.19(-4.57%)
Oct 08, 2025				4.160	2,753	-0.74(-15.10%)
Oct 06, 2025				4.900	445	-0.85(-14.78%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Q/C Technologies, Inc. - Common Stock (NQ:QCLS)

Historical Prices