Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Computing Inc. - Common Stock (NQ: QUBT )

17.09 -1.10 (-6.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 17.86 18.00 16.31 17.09 26,601,416 -1.10(-6.02%)
Dec 23, 2024 19.84 19.95 16.91 18.19 57,409,760 +0.57(+3.23%)
Dec 20, 2024 14.47 19.88 13.81 17.62 128,599,432 +3.25(+22.62%)
Dec 19, 2024 22.00 22.00 13.57 14.37 117,988,736 -11.31(-44.04%)
Dec 18, 2024 19.22 27.15 17.60 25.68 230,025,552 +8.89(+52.95%)
Dec 17, 2024 14.19 18.06 12.60 16.79 192,309,200 +5.71(+51.53%)
Dec 16, 2024 7.100 12.28 6.830 11.08 114,056,984 +4.38(+65.25%)
Dec 13, 2024 6.420 7.050 6.010 6.705 19,023,340 +0.34(+5.42%)
Dec 12, 2024 6.440 7.100 6.330 6.360 17,216,852 -0.04(-0.63%)
Dec 11, 2024 7.110 7.380 5.830 6.400 33,982,568 -1.22(-16.01%)
Dec 10, 2024 7.120 8.350 7.033 7.620 24,850,420 +0.15(+2.01%)
Dec 09, 2024 8.580 8.670 7.000 7.470 20,959,948 -0.46(-5.80%)
Dec 06, 2024 7.490 8.850 7.260 7.930 33,811,612 +0.67(+9.23%)
Dec 05, 2024 6.950 7.900 6.520 7.260 23,139,280 +0.25(+3.57%)
Dec 04, 2024 6.210 7.200 5.950 7.010 19,427,824 +0.84(+13.61%)
Dec 03, 2024 5.970 6.460 5.150 6.170 22,084,070 +0.06(+0.98%)
Dec 02, 2024 7.330 7.560 6.110 6.110 21,865,808 -0.95(-13.46%)
Nov 29, 2024 6.350 7.220 6.150 7.060 24,711,490 +0.31(+4.59%)
Nov 27, 2024 7.000 7.700 5.890 6.750 48,035,208 +0.10(+1.50%)
Nov 26, 2024 6.420 7.300 6.140 6.650 45,702,188 -1.05(-13.64%)
Nov 25, 2024 7.470 9.200 6.520 7.700 133,884,464 +1.60(+26.23%)
Nov 22, 2024 5.030 6.400 4.510 6.100 98,807,520 +1.34(+28.15%)
Nov 21, 2024 4.240 5.310 4.030 4.760 133,688,232 +1.08(+29.35%)
Nov 20, 2024 2.960 3.800 2.850 3.680 105,528,352 +1.14(+44.88%)
Nov 19, 2024 2.520 2.750 2.440 2.540 25,220,612 +0.15(+6.28%)
Nov 18, 2024 2.990 3.000 2.220 2.390 25,162,562 -0.71(-22.90%)
Nov 15, 2024 2.930 3.210 2.530 3.100 53,358,708 -1.30(-29.55%)
Nov 14, 2024 3.670 4.690 3.230 4.400 231,705,664 +1.74(+65.41%)
Nov 13, 2024 1.440 3.420 1.410 2.660 99,720,000 +1.28(+92.75%)
Nov 12, 2024 1.370 1.390 1.260 1.380 2,616,978 -0.03(-2.13%)
Nov 11, 2024 1.500 1.560 1.350 1.410 4,201,114 -0.02(-1.40%)
Nov 08, 2024 1.350 1.500 1.240 1.430 6,860,713 +0.08(+5.93%)
Nov 07, 2024 1.080 1.380 1.080 1.350 7,933,843 +0.27(+25.00%)
Nov 06, 2024 1.240 1.240 1.030 1.080 3,205,539 -0.08(-6.90%)
Nov 05, 2024 1.030 1.170 1.030 1.160 1,917,266 +0.11(+10.48%)
Nov 04, 2024 1.150 1.150 1.030 1.050 2,360,753 -0.08(-7.08%)
Nov 01, 2024 1.110 1.200 1.100 1.130 1,904,936 +0.01(+0.89%)
Oct 31, 2024 1.260 1.290 1.060 1.120 4,099,045 -0.13(-10.40%)
Oct 30, 2024 1.210 1.340 1.150 1.250 5,703,877 +0.03(+2.46%)
Oct 29, 2024 1.400 1.650 1.200 1.220 9,955,984 -0.06(-4.69%)
Oct 28, 2024 1.090 1.290 1.090 1.280 5,160,915 +0.19(+17.43%)
Oct 25, 2024 1.140 1.160 1.050 1.090 2,240,286 -0.01(-0.91%)
Oct 24, 2024 1.090 1.130 1.040 1.100 1,904,999 +0.06(+5.77%)
Oct 23, 2024 1.100 1.190 1.000 1.040 3,381,606 -0.09(-7.96%)
Oct 22, 2024 1.180 1.180 1.070 1.130 3,120,771 -0.01(-0.88%)
Oct 21, 2024 0.9300 1.160 0.9250 1.140 6,859,069 +0.22(+23.91%)
Oct 18, 2024 0.8765 1.030 0.8754 0.9200 4,090,069 +0.05(+5.75%)
Oct 17, 2024 0.7690 0.9000 0.7312 0.8700 3,308,204 +0.11(+14.47%)
Oct 16, 2024 0.7000 0.7600 0.6951 0.7600 921,182 +0.05(+6.77%)
Oct 15, 2024 0.7200 0.7350 0.6954 0.7118 457,688 -0.01(-1.82%)
Oct 14, 2024 0.7400 0.7398 0.7103 0.7250 589,548 +0.03(+4.83%)
Oct 11, 2024 0.6700 0.7099 0.6700 0.6916 279,107 +0.03(+4.82%)
Oct 10, 2024 0.6800 0.6899 0.6508 0.6598 344,865 -0.03(-3.83%)
Oct 09, 2024 0.7100 0.7255 0.6749 0.6861 335,064 -0.03(-4.73%)
Oct 08, 2024 0.7290 0.7699 0.7040 0.7202 602,124 +0.00(+0.06%)
Oct 07, 2024 0.7000 0.7400 0.6999 0.7198 648,706 +0.02(+2.92%)
Oct 04, 2024 0.6502 0.6995 0.6502 0.6994 342,421 +0.03(+4.94%)
Oct 03, 2024 0.6500 0.6823 0.6500 0.6665 242,975 +0.01(+0.97%)
Oct 02, 2024 0.6500 0.6745 0.6500 0.6601 256,771 +0.02(+2.50%)
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 following
Privacy Policy and Terms and Conditions.