Quantum Computing, Inc. (QUBT) NASDAQ

13.45

+1.375(+11.39%)

Updated at December 04 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251112.0612.0612.1810.6817.72M
December 02, 202511.02111111.4510.9313.24M
December 01, 202511.3210.9510.9511.3610.9214.04M
November 28, 202511.5611.711.711.9811.429.24M
November 26, 202511.6911.4611.4611.811.1714.8M
November 25, 202511.2811.611.611.8110.7919.65M
November 24, 202510.2711.4911.4911.5910.1822.87M
November 21, 202510.3810.210.210.529.524.97M
November 20, 202512.0910.2710.2712.2310.2133.75M
November 19, 202512.511.5611.5612.6811.3531.05M
November 18, 202511.2912.3412.3413.0711.2464.05M
November 17, 202511.7111.511.512.2510.9171.38M
November 14, 20259.6110.6410.6411.189.5430.83M
November 13, 202510.7710.0310.0310.859.8627.7M
November 12, 20251211.1411.1412.0611.0224.66M
November 11, 202512.4211.9311.9312.611.7427.27M
November 10, 202513.4512.712.713.5612.6221.55M
November 07, 202512.6912.8612.8612.8611.627.2M
November 06, 202514.1513.1513.1514.1612.9120.78M
November 05, 202514.1214.1914.1914.3513.3319.68M
November 04, 202514.7813.7113.7115.0913.7124.62M
November 03, 202516.6415.3915.3916.6515.3129.72M
October 31, 202515.3116.7116.7116.7915.1741.17M
October 30, 202515.1414.9714.9715.4914.722.66M
October 29, 202515.0115.5415.5415.6814.7235.37M
October 28, 202515.7814.9214.9216.214.940.32M
October 27, 202516.0815.7215.7216.7115.6845.41M
October 24, 202516.715.5315.5317.3515.5237.06M
October 23, 202516.8115.9415.9416.8215.3754.67M
October 22, 202515.414.8714.8715.6913.8849.69M
October 21, 202517.31161617.415.5545.71M
October 20, 202518.7417.2817.2818.8817.1839.17M
October 17, 202518.6318.3318.3319.1117.7840.31M
October 16, 202521.3518.7418.7421.4418.4846.59M
October 15, 202523.2221.2321.2323.7920.5752.35M
October 14, 202521.2121.7821.7823.3420.1353.58M
October 13, 202519.9421.4621.4621.519.4444.07M
October 10, 202521.5819.0219.0221.7619.0151.04M
October 09, 202521.221.3221.3221.4120.3843.23M
October 08, 202522.0320.8220.8222.7420.2248.8M
October 07, 202523.8822.0122.0123.882168.76M
October 06, 202521.6522.1622.1623.3920.93102.07M
October 03, 202521.7524.6224.6225.8420.91117.76M
October 02, 202519.3119.9819.9820.4619.2146.24M
October 01, 202518.3218.9718.9719.681820.1M
September 30, 202518.8418.4118.4119.2918.2120.59M
September 29, 202520.718.8518.8521.318.6832.79M
September 26, 202520.5520.1520.1523.4419.7654.02M
September 25, 202520.3920.5820.5821.1819.2145.36M
September 24, 202521.9221.4121.4122.452039.65M
September 23, 202521.0121.4121.4122.2419.9249.91M
September 22, 202520.3320.2120.2120.9218.4180.68M
September 19, 202518.1923.2723.2723.9818.1896.96M
September 18, 202518.4818.3518.3519.2517.7842.68M
September 17, 202516.7317.7117.7118.0216.5933.89M
September 16, 202516.9216.8716.8717.0715.7629.19M
September 15, 202517.2216.8416.8417.4816.5619.58M
September 12, 20251617.0117.0117.2615.8628.71M
September 11, 202515.3715.8915.8916.0115.1214.3M
September 10, 202516.1515.4115.4116.2815.319.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved