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 )

9.280 -0.290 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 9.690 10.09 9.070 9.280 17,805,358 -0.29(-3.03%)
Feb 06, 2025 9.980 10.34 9.430 9.570 14,462,632 -0.30(-3.04%)
Feb 05, 2025 9.830 10.10 9.400 9.870 15,498,280 +0.02(+0.20%)
Feb 04, 2025 10.19 10.55 9.500 9.850 26,513,248 -0.10(-1.01%)
Feb 03, 2025 9.750 10.20 9.370 9.950 13,164,732 -0.43(-4.14%)
Jan 31, 2025 10.01 11.45 9.950 10.38 23,197,928 +0.38(+3.80%)
Jan 30, 2025 10.16 10.66 9.790 10.00 10,573,934 -0.13(-1.28%)
Jan 29, 2025 10.00 10.45 9.720 10.13 11,206,923 -0.07(-0.69%)
Jan 28, 2025 10.22 10.36 9.260 10.20 13,380,096 +0.26(+2.62%)
Jan 27, 2025 9.960 10.78 9.490 9.940 16,770,799 -0.99(-9.06%)
Jan 24, 2025 11.21 12.48 10.75 10.93 35,266,024 -0.19(-1.71%)
Jan 23, 2025 10.72 11.94 10.55 11.12 19,509,068 +0.02(+0.18%)
Jan 22, 2025 12.07 12.47 10.91 11.10 32,982,106 -0.39(-3.39%)
Jan 21, 2025 9.935 11.50 9.800 11.49 43,931,188 +1.66(+16.89%)
Jan 17, 2025 10.12 10.60 9.460 9.830 41,524,388 -1.05(-9.65%)
Jan 16, 2025 12.35 12.70 10.22 10.88 106,369,840 -0.67(-5.80%)
Jan 15, 2025 8.780 11.60 8.510 11.55 110,991,456 +4.12(+55.45%)
Jan 14, 2025 7.150 8.050 6.590 7.430 42,722,528 +0.91(+13.96%)
Jan 13, 2025 8.010 8.580 6.410 6.520 36,456,384 -2.46(-27.39%)
Jan 10, 2025 10.27 10.45 8.800 8.980 30,089,684 -0.93(-9.38%)
Jan 08, 2025 11.70 12.73 8.500 9.910 75,356,016 -7.58(-43.34%)
Jan 07, 2025 17.97 18.10 16.37 17.49 34,797,000 -0.60(-3.32%)
Jan 06, 2025 17.30 20.36 16.66 18.09 43,174,336 +0.59(+3.37%)
Jan 03, 2025 17.99 19.20 16.98 17.50 22,526,404 -1.25(-6.69%)
Jan 02, 2025 16.69 18.77 15.20 18.75 24,927,974 +2.20(+13.32%)
Dec 31, 2024 16.55 0 -1.99(-10.73%)
Dec 30, 2024 17.72 18.79 16.74 18.54 21,569,270 +0.19(+1.04%)
Dec 27, 2024 20.23 21.75 17.63 18.35 46,438,432 -0.89(-4.63%)
Dec 26, 2024 16.72 19.46 16.22 19.24 40,999,288 +2.14(+12.55%)
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 57,409,768 +0.57(+3.23%)
Dec 20, 2024 14.47 19.88 13.81 17.62 128,599,432 +2.66(+17.78%)
Dec 19, 2024 22.00 22.00 13.57 14.96 119,593,328 -10.72(-41.74%)
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 16.79 192,310,128 +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 17,217,120 -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 24,850,430 +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 23,162,220 +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%)
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.