Quantum Computing, Inc. (QUBT) NASDAQ

7.27

+0.015(+0.21%)

Updated at March 19 11:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 20267.487.257.257.517.28.45M
March 17, 20267.357.547.547.587.38.08M
March 16, 20267.57.377.377.677.1910.16M
March 13, 20267.517.37.37.697.288.21M
March 12, 20267.497.447.447.557.2311.13M
March 11, 20267.587.627.627.867.439.26M
March 10, 20267.747.67.67.957.5611.72M
March 09, 20267.47.637.637.777.2211.9M
March 06, 20267.57.67.68.057.4112.24M
March 05, 20267.987.727.728.077.5813.95M
March 04, 20267.998.158.158.257.8512.77M
March 03, 20268.127.737.738.297.714.48M
March 02, 20268.098.598.598.618.0412.17M
February 27, 20268.718.418.418.88.1112.1M
February 26, 20269.19.049.049.158.6117.56M
February 25, 20268.228.688.688.948.0914.68M
February 24, 20267.818.118.118.247.768.74M
February 23, 20267.767.887.887.987.638.36M
February 20, 20268.167.908.37.859.11M
February 19, 20268.058.2208.317.957.32M
February 18, 20268.068.2108.457.88.78M
February 17, 20268.318.0508.377.9110.52M
February 13, 20268.368.4708.597.9611.25M
February 12, 20268.528.1908.527.9212.29M
February 11, 20269.238.5409.238.2313.58M
February 10, 20269.358.9609.688.8910.7M
February 09, 20269.329.4409.588.9712.79M
February 06, 20268.299.4309.668.2420.86M
February 05, 20268.747.8108.897.719.14M
February 04, 20269.549.1309.548.6214.7M
February 03, 20269.579.6509.739.1315.3M
February 02, 20269.279.3409.378.9911.54M
January 30, 202610.069.27010.24920.02M
January 29, 202611.0110.18011.0410.1117.31M
January 28, 202611.3111.13011.5310.9711.77M
January 27, 202610.9811.31011.4310.8210.87M
January 26, 202611.4510.84011.4610.7414.36M
January 23, 202612.111.46012.1211.1517.53M
January 22, 202611.7812012.4911.718.34M
January 21, 202612.1811.64012.6210.8228.32M
January 20, 202612.1411.93012.9511.8821.12M
January 16, 202612.3212.7013.212.0721.21M
January 15, 202612.9812.18013.3112.1623.41M
January 14, 202611.6712.51012.5411.4818.11M
January 13, 202612.2411.69012.411.4614.82M
January 12, 202611.6812.11012.1311.3714.87M
January 09, 202612.0411.72012.6911.6517.45M
January 08, 202611.611.94012.3411.4814.87M
January 07, 202612.0111.65012.1811.5713.74M
January 06, 202611.9612.14012.2611.4620.71M
January 05, 202611.2711.96012.4311.1122.73M
January 02, 202610.5511.01011.0710.2316.62M
December 31, 202510.3310.26010.5910.1514.01M
December 30, 202510.5810.4010.8810.3611.34M
December 29, 202510.4810.57010.8610.3113.45M
December 26, 202511.3510.66011.3710.6213.63M
December 24, 202511.7311.42011.7511.187.84M
December 23, 202511.9711.73012.511.5816.24M
December 22, 202510.9412.29012.5510.8828.65M
December 19, 202510.3410.89011.0310.2726.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved