Quantum Computing, Inc. (QUBT) NASDAQ

12.87

+3.63(+39.29%)

Updated at May 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 202510.5312.8712.8712.9610.2690.91M
May 15, 20258.889.249.249.298.7418.58M
May 14, 20258.988.878.879.558.7320.61M
May 13, 202598.798.799.28.6611.09M
May 12, 20259.59.19.19.568.7719.2M
May 09, 20258.198.598.598.878.1216.63M
May 08, 20257.68.438.438.537.1923.9M
May 07, 20257.097.087.087.236.924.01M
May 06, 20257.147.087.087.186.836.55M
May 05, 20257.77.337.337.867.317.98M
May 02, 20257.18.018.018.037.0213.72M
May 01, 20257.037.027.027.156.855.95M
April 30, 20256.686.746.746.776.495.11M
April 29, 20257.226.996.997.396.935.82M
April 28, 20257.287.137.137.566.918.22M
April 25, 20256.977.097.097.576.7912.7M
April 24, 20256.396.96.97.266.2610.37M
April 23, 20256.336.386.386.836.339.67M
April 22, 20255.925.945.946.165.894.36M
April 21, 20256.45.875.876.235.764.82M
April 17, 20256.46.416.416.526.244.22M
April 16, 20256.76.416.416.76.284.7M
April 15, 20256.956.836.837.086.715.9M
April 14, 20257.26.996.997.586.7611.8M
April 11, 20256.866.846.847.026.527.36M
April 10, 20256.756.856.857.046.529.68M
April 09, 20256.16.856.857.065.9115.98M
April 08, 20257.036.216.217.116.1111.74M
April 07, 20256.016.776.777.06611.69M
April 04, 20257.196.516.517.356.3112.43M
April 03, 20257.27.577.577.687.119.88M
April 02, 20257.57.857.858.297.4713.21M
April 01, 20258.27.767.768.47.3518.76M
March 31, 20258.02888.977.6524.18M
March 28, 20257.738.458.458.547.3119.07M
March 27, 20257.877.947.9487.5810.67M
March 26, 20258.568.018.018.887.815.16M
March 25, 20258.648.488.489.038.2318.42M
March 24, 20257.758.758.758.797.6723.79M
March 21, 20256.517.397.397.726.3328.13M
March 20, 20258.047.397.398.377.0633.48M
March 19, 20258.658.378.3797.9338.95M
March 18, 20257.58.638.639.37.2587.23M
March 17, 20258.528.028.028.587.7479.38M
March 14, 20256.037.097.097.115.8242.95M
March 13, 20255.425.495.495.865.3816.32M
March 12, 20255.015.425.425.474.8612.61M
March 11, 20254.484.734.734.834.376.57M
March 10, 20254.894.524.524.974.457.76M
March 07, 20254.855.035.035.184.757.85M
March 06, 20255.024.874.875.244.719.58M
March 05, 20255.295.285.285.45.019.27M
March 04, 20255.025.265.265.465.0111.41M
March 03, 20256.145.435.436.285.339.49M
February 28, 202566.076.076.325.869.51M
February 27, 20256.746.196.196.976.147.19M
February 26, 20256.76.856.857.146.657.14M
February 25, 20256.736.496.496.976.338.79M
February 24, 20257.416.866.867.456.839.75M
February 21, 20257.927.497.498.647.4715.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved