Quantum Computing, Inc. (QUBT) NASDAQ

17.01

+1.12(+7.05%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 09, 202515.2516.216.216.2315.0917.44M
September 08, 20251515.2415.2415.314.7112.55M
September 05, 202515.0815.1115.1115.6814.7813.63M
September 04, 202514.6114.7614.7614.9414.213.95M
September 03, 202515.214.5614.5615.3114.3515.25M
September 02, 202515.2515.0515.0615.4814.3115.71M
August 29, 202516.0115.7815.7816.1715.3914.48M
August 28, 202515.116.116.116.1714.724.39M
August 27, 202515.214.8114.8115.3814.8112.17M
August 26, 202515.0415.2315.2315.3714.8514M
August 25, 202515.7415.2115.2115.9115.1712.58M
August 22, 202514.5915.8315.8316.0914.318.02M
August 21, 202514.5214.6914.6914.7614.378.36M
August 20, 202514.714.6214.6214.8313.7212.84M
August 19, 202515.8214.8614.8615.9514.7912.04M
August 18, 202515.2715.915.916.2515.0416.87M
August 15, 202514.8915.3315.3315.6514.6315.92M
August 14, 202515.7915.3815.3815.8114.9718.77M
August 13, 202516.5516.0116.0116.8915.5121.39M
August 12, 202516.4116.616.616.6115.8514.08M
August 11, 202516.0616.4616.4616.7915.9214M
August 08, 202515.9816.1416.1416.5815.7712.3M
August 07, 202515.9915.7615.7616.4215.5812.06M
August 06, 202516.7916.1716.1816.8915.8611.72M
August 05, 202516.4716.916.917.2415.7830.78M
August 04, 202514.9315.615.615.7914.7112.42M
August 01, 202514.214.814.814.8713.9712.27M
July 31, 202515.2514.8414.8415.7914.7614.71M
July 30, 202515.314.7314.7315.5814.6311.6M
July 29, 202516.0315.3715.3716.4315.1612.91M
July 28, 202516.9816.1516.1517.1815.9312.7M
July 25, 202516.9716.7216.7217.0916.4210.12M
July 24, 202517.2416.9516.9517.3416.8213.09M
July 23, 202517.1617.4717.4717.516.7215.53M
July 22, 202518.2316.8116.8118.2316.2719.83M
July 21, 202519.617.8517.8519.8217.7924.28M
July 18, 202519.8219.5119.5120.118.7821.89M
July 17, 202518.519.7619.7619.9118.4224.85M
July 16, 202518.0218.418.418.5817.6220.71M
July 15, 202519.0317.6717.6719.0917.4333.37M
July 14, 202517.918.9418.9419.1217.5416.92M
July 11, 202518.917.4317.4319.5517.3816.68M
July 10, 202519.2319.1819.1819.4418.79.97M
July 09, 202519.4319.1419.1420.0318.5613.37M
July 08, 202520.2119.3519.3520.4918.9615.62M
July 07, 202520.8119.8819.8821.8819.5221.66M
July 03, 202520.320.6620.6621.1820.1618.31M
July 02, 202518.5120.6520.6520.9318.2138.22M
July 01, 202518.7318.6418.6419.0417.9320.17M
June 30, 202517.5719.1719.1719.2817.1431.43M
June 27, 20251717.2917.2918.3616.3938.01M
June 26, 202516.9816.7916.7917.4816.7413.56M
June 25, 202517.9416.7416.7418.4316.4418.84M
June 24, 202518.1717.5217.5218.1917.319.84M
June 23, 202515.917.517.517.7915.541.03M
June 20, 202520.0618.8818.8820.3418.8331.95M
June 18, 202520.2419.0819.0821.5718.7243.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved