Quantum Computing, Inc. - QUBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	5.97	6.17	6.17	6.46	5.15	21.98M
December 02, 2024	7.33	6.11	6.11	7.56	6.11	21.35M
November 29, 2024	6.35	6.8	6.8	6.95	6.15	7.31M
November 27, 2024	7	6.75	6.75	7.7	5.89	47.43M
November 26, 2024	6.42	6.65	6.65	7.3	6.14	45.46M
November 25, 2024	7.47	7.7	7.7	9.2	6.52	132.75M
November 22, 2024	5.03	6.1	6.1	6.4	4.51	96.85M
November 21, 2024	4.24	4.76	4.76	5.31	4.03	134.17M
November 20, 2024	2.96	3.68	3.68	3.8	2.85	106.06M
November 19, 2024	2.52	2.54	2.54	2.75	2.44	25.36M
November 18, 2024	2.99	2.4	2.4	3	2.22	18.87M
November 15, 2024	2.93	3.1	3.1	3.21	2.53	53M
November 14, 2024	3.66	3.66	3.66	3.69	3.64	49.64M
November 13, 2024	1.44	2.78	2.78	3.42	1.41	74.51M
November 12, 2024	1.37	1.38	1.38	1.39	1.26	2.6M
November 11, 2024	1.5	1.41	1.41	1.56	1.35	4.19M
November 08, 2024	1.35	1.43	1.43	1.5	1.24	6.86M
November 07, 2024	1.08	1.35	1.35	1.38	1.08	7.85M
November 06, 2024	1.24	1.08	1.08	1.24	1.03	3.21M
November 05, 2024	1.03	1.16	1.16	1.17	1.03	1.92M
November 04, 2024	1.15	1.05	1.05	1.15	1.03	2.37M
November 01, 2024	1.11	1.13	1.13	1.2	1.1	1.9M
October 31, 2024	1.26	1.12	1.12	1.29	1.06	4.1M
October 30, 2024	1.21	1.25	1.25	1.34	1.15	5.71M
October 29, 2024	1.4	1.22	1.22	1.65	1.2	9.96M
October 28, 2024	1.09	1.28	1.28	1.29	1.09	5.17M
October 25, 2024	1.14	1.09	1.09	1.16	1.05	2.22M
October 24, 2024	1.09	1.1	1.1	1.13	1.04	1.91M
October 23, 2024	1.1	1.04	1.04	1.19	1	3.39M
October 22, 2024	1.18	1.13	1.13	1.18	1.07	3.12M
October 21, 2024	0.93	1.14	1.14	1.16	0.93	6.88M
October 18, 2024	0.88	0.92	0.92	1.03	0.88	4.04M
October 17, 2024	0.77	0.87	0.87	0.9	0.73	3.32M
October 16, 2024	0.7	0.76	0.76	0.76	0.7	928,500
October 15, 2024	0.72	0.71	0.71	0.74	0.7	458,406
October 14, 2024	0.74	0.73	0.73	0.74	0.71	589,628
October 11, 2024	0.67	0.69	0.69	0.71	0.67	279,107
October 10, 2024	0.68	0.66	0.66	0.69	0.65	344,900
October 09, 2024	0.71	0.69	0.69	0.73	0.67	335,100
October 08, 2024	0.73	0.72	0.72	0.77	0.7	602,200
October 07, 2024	0.7	0.72	0.72	0.74	0.7	651,800
October 04, 2024	0.65	0.7	0.7	0.7	0.65	343,144
October 03, 2024	0.65	0.67	0.67	0.68	0.65	243,000
October 02, 2024	0.65	0.66	0.66	0.67	0.65	256,786
October 01, 2024	0.65	0.64	0.64	0.67	0.64	284,040
September 30, 2024	0.65	0.65	0.65	0.67	0.64	408,589
September 27, 2024	0.67	0.67	0.67	0.71	0.66	615,900
September 26, 2024	0.67	0.67	0.67	0.68	0.65	230,500
September 25, 2024	0.69	0.66	0.66	0.7	0.64	350,100
September 24, 2024	0.67	0.67	0.67	0.7	0.67	292,628
September 23, 2024	0.69	0.68	0.68	0.72	0.66	312,714
September 20, 2024	0.73	0.7	0.7	0.75	0.67	936,127
September 19, 2024	0.7	0.72	0.72	0.75	0.68	741,000
September 18, 2024	0.69	0.67	0.67	0.71	0.67	413,600
September 17, 2024	0.69	0.7	0.7	0.72	0.69	379,061
September 16, 2024	0.68	0.69	0.69	0.7	0.66	308,800
September 13, 2024	0.72	0.7	0.7	0.72	0.68	317,933
September 12, 2024	0.69	0.71	0.71	0.73	0.68	1.11M
September 11, 2024	0.6	0.66	0.66	0.66	0.6	366,300
September 10, 2024	0.6	0.6	0.6	0.6	0.59	177,059

Quantum Computing, Inc. (QUBT) NASDAQ