ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.165 -0.695 (-7.05%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 9.590 10.17 9.561 9.860 16,271,784 +0.45(+4.78%)
Apr 21, 2026 10.01 10.10 9.390 9.410 17,964,172 -0.42(-4.27%)
Apr 20, 2026 9.350 9.940 9.280 9.830 19,668,982 +0.26(+2.72%)
Apr 17, 2026 9.570 9.905 9.345 9.570 22,053,564 +0.13(+1.38%)
Apr 16, 2026 9.770 9.790 9.010 9.440 33,620,688 +0.04(+0.43%)
Apr 15, 2026 8.550 9.710 8.410 9.400 43,531,468 +1.29(+15.91%)
Apr 14, 2026 7.590 8.330 7.522 8.110 23,029,276 +0.84(+11.55%)
Apr 13, 2026 6.870 7.300 6.780 7.270 7,147,725 +0.21(+2.97%)
Apr 10, 2026 6.930 7.280 6.870 7.060 7,924,177 +0.28(+4.13%)
Apr 09, 2026 6.860 6.950 6.750 6.780 5,409,904 -0.15(-2.16%)
Apr 08, 2026 7.380 7.480 6.845 6.930 8,419,794 +0.16(+2.36%)
Apr 07, 2026 6.730 6.780 6.535 6.770 7,953,327 -0.09(-1.31%)
Apr 06, 2026 6.840 7.079 6.780 6.860 6,266,396 -0.01(-0.15%)
Apr 02, 2026 6.400 6.870 6.340 6.870 7,255,472 +0.23(+3.46%)
Apr 01, 2026 6.970 7.040 6.610 6.640 8,059,530 -0.21(-3.07%)
Mar 31, 2026 6.450 6.940 6.455 6.850 13,395,672 +0.54(+8.56%)
Mar 30, 2026 6.720 6.745 6.180 6.310 8,282,161 -0.35(-5.26%)
Mar 27, 2026 6.960 7.015 6.630 6.660 9,791,205 -0.46(-6.46%)
Mar 26, 2026 7.110 7.390 7.100 7.120 6,901,178 -0.20(-2.73%)
Mar 25, 2026 7.620 7.710 7.140 7.320 8,594,983 -0.13(-1.74%)
Mar 24, 2026 7.200 7.529 7.070 7.450 8,539,854 +0.11(+1.50%)
Mar 23, 2026 6.975 7.390 6.930 7.340 12,096,074 +0.38(+5.46%)
Mar 20, 2026 7.070 7.200 6.850 6.960 9,311,249 -0.23(-3.20%)
Mar 19, 2026 7.010 7.367 6.880 7.190 9,820,807 -0.06(-0.83%)
Mar 18, 2026 7.480 7.505 7.195 7.250 8,507,044 -0.29(-3.85%)
Mar 17, 2026 7.350 7.575 7.300 7.540 8,113,265 +0.17(+2.31%)
Mar 16, 2026 7.490 7.670 7.190 7.370 10,187,168 +0.07(+0.96%)
Mar 13, 2026 7.490 7.690 7.275 7.300 9,137,070 -0.13(-1.82%)
Mar 12, 2026 7.490 7.550 7.230 7.435 11,172,961 -0.19(-2.43%)
Mar 11, 2026 7.580 7.855 7.430 7.620 9,285,503 +0.02(+0.26%)
Mar 10, 2026 7.740 7.950 7.560 7.600 11,775,106 -0.03(-0.39%)
Mar 09, 2026 7.400 7.770 7.221 7.630 11,967,869 +0.03(+0.39%)
Mar 06, 2026 7.500 8.050 7.410 7.600 12,238,069 -0.12(-1.55%)
Mar 05, 2026 7.980 8.070 7.580 7.720 13,789,867 -0.43(-5.28%)
Mar 04, 2026 7.990 8.250 7.850 8.150 13,343,864 +0.42(+5.43%)
Mar 03, 2026 8.110 8.285 7.695 7.730 14,756,887 -0.86(-10.01%)
Mar 02, 2026 8.090 8.610 8.040 8.590 12,099,913 +0.18(+2.14%)
Feb 27, 2026 8.710 8.800 8.110 8.410 12,096,491 -0.63(-6.97%)
Feb 26, 2026 9.100 9.148 8.605 9.040 17,530,488 +0.36(+4.15%)
Feb 25, 2026 8.220 8.935 8.090 8.680 14,659,806 +0.57(+7.03%)
Feb 24, 2026 7.810 8.235 7.760 8.110 8,724,317 +0.23(+2.92%)
Feb 23, 2026 7.760 7.980 7.630 7.880 8,348,615 -0.02(-0.25%)
Feb 20, 2026 8.160 8.300 7.845 7.900 9,106,772 -0.32(-3.89%)
Feb 19, 2026 8.050 8.310 7.951 8.220 7,297,073 +0.01(+0.12%)
Feb 18, 2026 8.060 8.450 7.800 8.210 8,764,052 +0.16(+1.99%)
Feb 17, 2026 8.310 8.365 7.910 8.050 10,494,250 -0.42(-4.96%)
Feb 13, 2026 8.360 8.585 7.960 8.470 11,249,192 +0.28(+3.42%)
Feb 12, 2026 8.520 8.520 7.920 8.190 12,249,527 -0.35(-4.10%)
Feb 11, 2026 9.230 9.230 8.230 8.540 13,556,249 -0.42(-4.69%)
Feb 10, 2026 9.350 9.680 8.890 8.960 10,660,837 -0.48(-5.08%)
Feb 09, 2026 9.320 9.580 8.970 9.440 12,763,782 +0.01(+0.16%)
Feb 06, 2026 8.290 9.665 8.245 9.425 20,860,016 +1.62(+20.68%)
Feb 05, 2026 8.740 8.890 7.700 7.810 18,964,576 -1.32(-14.46%)
Feb 04, 2026 9.530 9.535 8.620 9.130 14,680,272 -0.52(-5.39%)
Feb 03, 2026 9.570 9.725 9.130 9.650 15,255,887 +0.31(+3.32%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.