S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

QUANTUMSPHERE UTS (QUMSU)

NASDAQ

$10.69+$0.35 (+3.38%)

Price as of Jun 03, 2026 11:15 AM EDT

N/A
Market Cap
N/A
1-Year Change
N/A
Industry

1 Month
-0.10%

Low Price$10.34

High Price$10.35
3 Months
+2.38%

Low Price$10.10

High Price$10.35
1 Year
+3.19%

Low Price$10.02

High Price$10.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/22/2026	10.34	10.34	10.34	10.34	-0.10%	2,040
05/15/2026	10.35	10.35	10.35	10.35	0.00%	1,000
05/11/2026	10.34	10.35	10.34	10.35	0.00%	1,335
04/17/2026	10.35	10.35	10.35	10.35	0.00%	200
04/13/2026	10.35	10.35	10.35	10.35	+0.29%	120
03/16/2026	10.32	10.32	10.32	10.32	+2.18%	101
03/09/2026	10.10	10.10	10.10	10.10	-1.37%	101
02/23/2026	10.24	10.24	10.24	10.24	0.00%	2,163
02/17/2026	10.24	10.24	10.24	10.24	+1.39%	123
02/10/2026	10.10	10.10	10.10	10.10	-0.98%	670
02/03/2026	10.22	10.22	10.20	10.20	-0.20%	6,400
01/23/2026	10.22	10.22	10.21	10.22	+0.09%	492
01/22/2026	10.20	10.21	10.20	10.21	-0.38%	350
01/16/2026	10.25	10.25	10.25	10.25	+0.49%	100
01/09/2026	10.20	10.20	10.20	10.20	0.00%	115
01/05/2026	10.20	10.20	10.20	10.20	+0.20%	1,959
12/30/2025	10.18	10.18	10.18	10.18	0.00%	282
12/29/2025	10.18	10.18	10.18	10.18	0.00%	214
12/23/2025	10.18	10.18	10.18	10.18	0.00%	101
12/19/2025	10.18	10.18	10.18	10.18	0.00%	4,000
12/17/2025	10.18	10.18	10.18	10.18	0.00%	140
12/15/2025	10.18	10.18	10.18	10.18	0.00%	148
12/12/2025	10.18	10.18	10.18	10.18	0.00%	101
12/11/2025	10.18	10.18	10.18	10.18	0.00%	112
12/09/2025	10.18	10.18	10.18	10.18	0.00%	134
12/08/2025	10.18	10.18	10.18	10.18	0.00%	137
12/05/2025	10.18	10.18	10.18	10.18	0.00%	101
12/04/2025	10.18	10.18	10.18	10.18	+0.30%	276
11/28/2025	10.18	10.18	10.15	10.15	-0.29%	614
11/26/2025	10.18	10.18	10.18	10.18	0.00%	104
11/25/2025	10.18	10.18	10.18	10.18	0.00%	141
11/24/2025	10.18	10.18	10.18	10.18	-0.29%	102
11/11/2025	10.21	10.21	10.21	10.21	-0.20%	358
11/07/2025	10.23	10.23	10.23	10.23	0.00%	104
11/06/2025	10.23	10.23	10.23	10.23	-0.20%	102
11/05/2025	10.25	10.25	10.25	10.25	+0.29%	120
11/04/2025	10.22	10.22	10.22	10.22	+0.10%	128
11/03/2025	10.21	10.22	10.21	10.21	-0.49%	1,082
10/31/2025	10.25	10.26	10.25	10.26	+0.49%	204
10/30/2025	10.21	10.21	10.21	10.21	0.00%	104
10/28/2025	10.27	10.27	10.21	10.21	-0.10%	360
10/27/2025	10.21	10.22	10.21	10.22	-0.20%	5,123
10/10/2025	10.19	10.24	10.19	10.24	+0.59%	5,770
10/08/2025	10.14	10.18	10.14	10.18	+0.39%	11,117
10/06/2025	10.09	10.14	10.09	10.14	+0.41%	27,272
10/03/2025	10.10	10.10	10.10	10.10	-0.21%	311
10/01/2025	10.12	10.12	10.12	10.12	-0.10%	7,692
09/30/2025	10.11	10.13	10.11	10.13	+0.20%	292,926
09/29/2025	10.10	10.11	10.10	10.11	+0.20%	38,970
09/26/2025	10.09	10.09	10.09	10.09	+0.03%	22,667
09/25/2025	10.07	10.09	10.07	10.09	+0.16%	5,327
09/24/2025	10.06	10.07	10.06	10.07	+0.10%	15,026
09/23/2025	10.06	10.06	10.06	10.06	0.00%	5,013
09/22/2025	10.06	10.06	10.06	10.06	+0.02%	14,227
09/18/2025	10.06	10.06	10.06	10.06	+0.08%	176
09/17/2025	10.06	10.06	10.05	10.05	-0.10%	50,125
09/16/2025	10.08	10.08	10.06	10.06	-0.10%	124,716
09/15/2025	10.08	10.08	10.07	10.07	+0.30%	658
09/09/2025	10.04	10.04	10.04	10.04	+0.20%	10,000
09/08/2025	10.02	10.02	10.02	10.02	-0.10%	20,007
09/05/2025	10.03	10.03	10.03	10.03	0.00%	7,151
09/04/2025	10.04	10.04	10.03	10.03	0.00%	21,805
09/03/2025	10.04	10.04	10.03	10.03	-0.10%	27,273
09/02/2025	10.04	10.04	10.03	10.04	-0.10%	66,833
08/29/2025	10.08	10.08	10.04	10.05	+0.27%	1,647
08/28/2025	10.03	10.03	10.02	10.02	+0.03%	634
08/26/2025	10.05	10.05	10.02	10.02	-0.32%	576
08/25/2025	10.05	10.05	10.05	10.05	+0.03%	204
08/22/2025	10.05	10.05	10.05	10.05	0.00%	3,865
08/21/2025	10.04	10.05	10.04	10.05	+0.20%	5,514
08/20/2025	10.04	10.04	10.03	10.03	+0.10%	1,614
08/19/2025	10.04	10.05	10.02	10.02	-0.20%	246,797
08/18/2025	10.04	10.05	10.04	10.04	0.00%	11,171
08/15/2025	10.05	10.07	10.04	10.04	-0.10%	3,782
08/14/2025	10.07	10.07	10.04	10.05	+0.10%	105,809
08/13/2025	10.07	10.07	10.04	10.04	-0.10%	22,312
08/12/2025	10.07	10.08	10.05	10.05	+0.10%	92,793
08/11/2025	10.05	10.07	10.04	10.04	-0.010%	86,899
08/08/2025	10.10	10.10	10.04	10.04	+0.11%	86,873
08/07/2025	10.04	10.04	10.03	10.03	+0.10%	259,439
08/06/2025	10.02	10.10	10.02	10.02	0.00%	2,674,030