Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
3.680
+1.140 (44.88%)
At close: Nov 20, 2024, 4:00 PM
3.620
-0.060 (-1.63%)
Pre-market: Nov 21, 2024, 4:23 AM EST
Quantum Computing Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.96 | 3.80 | 2.85 | 3.68 | 3.68 | 44.88% | 104,300,110 |
Nov 19, 2024 | 2.52 | 2.75 | 2.44 | 2.54 | 2.54 | 6.28% | 25,364,166 |
Nov 18, 2024 | 2.99 | 3.00 | 2.22 | 2.39 | 2.39 | -22.90% | 25,322,625 |
Nov 15, 2024 | 2.93 | 3.21 | 2.53 | 3.10 | 3.10 | -29.55% | 53,358,059 |
Nov 14, 2024 | 3.67 | 4.69 | 3.23 | 4.40 | 4.40 | 65.41% | 232,619,415 |
Nov 13, 2024 | 1.44 | 3.42 | 1.41 | 2.66 | 2.66 | 92.75% | 94,632,270 |
Nov 12, 2024 | 1.37 | 1.39 | 1.26 | 1.38 | 1.38 | -2.13% | 2,628,685 |
Nov 11, 2024 | 1.50 | 1.56 | 1.35 | 1.41 | 1.41 | -1.40% | 4,210,624 |
Nov 8, 2024 | 1.35 | 1.50 | 1.24 | 1.43 | 1.43 | 5.93% | 6,860,711 |
Nov 7, 2024 | 1.08 | 1.38 | 1.08 | 1.35 | 1.35 | 25.00% | 7,957,045 |
Nov 6, 2024 | 1.24 | 1.24 | 1.03 | 1.08 | 1.08 | -6.90% | 3,207,482 |
Nov 5, 2024 | 1.03 | 1.17 | 1.03 | 1.16 | 1.16 | 10.48% | 1,924,926 |
Nov 4, 2024 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -7.08% | 2,369,466 |
Nov 1, 2024 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | 0.89% | 1,904,936 |
Oct 31, 2024 | 1.26 | 1.29 | 1.06 | 1.12 | 1.12 | -10.40% | 4,102,858 |
Oct 30, 2024 | 1.21 | 1.34 | 1.15 | 1.25 | 1.25 | 2.46% | 5,707,033 |
Oct 29, 2024 | 1.40 | 1.65 | 1.20 | 1.22 | 1.22 | -4.69% | 9,963,760 |
Oct 28, 2024 | 1.09 | 1.29 | 1.09 | 1.28 | 1.28 | 17.43% | 5,174,285 |
Oct 25, 2024 | 1.14 | 1.16 | 1.05 | 1.09 | 1.09 | -0.91% | 2,240,286 |
Oct 24, 2024 | 1.09 | 1.13 | 1.04 | 1.10 | 1.10 | 5.77% | 1,908,167 |
Oct 23, 2024 | 1.10 | 1.19 | 1.00 | 1.04 | 1.04 | -7.96% | 3,386,887 |
Oct 22, 2024 | 1.18 | 1.18 | 1.07 | 1.13 | 1.13 | -0.88% | 3,123,207 |
Oct 21, 2024 | 0.93 | 1.16 | 0.93 | 1.14 | 1.14 | 23.91% | 6,879,856 |
Oct 18, 2024 | 0.88 | 1.03 | 0.88 | 0.92 | 0.92 | 5.75% | 4,090,068 |
Oct 17, 2024 | 0.77 | 0.90 | 0.73 | 0.87 | 0.87 | 14.47% | 3,315,516 |
Oct 16, 2024 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 6.77% | 928,483 |
Oct 15, 2024 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -1.82% | 458,406 |
Oct 14, 2024 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | 4.83% | 589,628 |
Oct 11, 2024 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 4.82% | 279,107 |
Oct 10, 2024 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -3.83% | 344,865 |
Oct 9, 2024 | 0.71 | 0.73 | 0.67 | 0.69 | 0.69 | -4.73% | 335,089 |
Oct 8, 2024 | 0.73 | 0.77 | 0.70 | 0.72 | 0.72 | 0.06% | 602,172 |
Oct 7, 2024 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 2.92% | 651,761 |
Oct 4, 2024 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 4.94% | 343,144 |
Oct 3, 2024 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 0.97% | 242,978 |
Oct 2, 2024 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 2.50% | 256,786 |
Oct 1, 2024 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -1.36% | 284,040 |
Sep 30, 2024 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -2.17% | 408,589 |
Sep 27, 2024 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | 0.32% | 615,884 |
Sep 26, 2024 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.88% | 230,500 |
Sep 25, 2024 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | -2.01% | 350,095 |
Sep 24, 2024 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -1.12% | 292,628 |
Sep 23, 2024 | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | -2.34% | 312,714 |
Sep 20, 2024 | 0.73 | 0.75 | 0.67 | 0.70 | 0.70 | -2.61% | 936,127 |
Sep 19, 2024 | 0.70 | 0.75 | 0.68 | 0.72 | 0.72 | 7.40% | 740,970 |
Sep 18, 2024 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -4.14% | 413,586 |
Sep 17, 2024 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 0.13% | 379,061 |
Sep 16, 2024 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | -0.67% | 308,768 |
Sep 13, 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -1.56% | 317,933 |
Sep 12, 2024 | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | 8.40% | 1,109,417 |
Sep 11, 2024 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 9.68% | 366,279 |
Sep 10, 2024 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.22% | 177,059 |
Sep 9, 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -0.42% | 505,439 |
Sep 6, 2024 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -4.20% | 466,650 |
Sep 5, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -2.90% | 201,079 |
Sep 4, 2024 | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | 1.26% | 287,441 |
Sep 3, 2024 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -2.72% | 316,452 |
Aug 30, 2024 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.72% | 161,075 |
Aug 29, 2024 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 8.05% | 285,793 |
Aug 28, 2024 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -7.71% | 429,069 |
Aug 27, 2024 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -5.86% | 423,420 |
Aug 26, 2024 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.61% | 502,642 |
Aug 23, 2024 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | -0.14% | 404,714 |
Aug 22, 2024 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.60% | 560,333 |
Aug 21, 2024 | 0.60 | 0.69 | 0.60 | 0.68 | 0.68 | 10.70% | 788,240 |
Aug 20, 2024 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.11% | 291,656 |
Aug 19, 2024 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.95% | 327,487 |
Aug 16, 2024 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 4.53% | 395,709 |
Aug 15, 2024 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.63% | 322,549 |
Aug 14, 2024 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.02% | 336,881 |
Aug 13, 2024 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 5.87% | 693,470 |
Aug 12, 2024 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -1.41% | 441,590 |
Aug 9, 2024 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -2.27% | 270,799 |
Aug 8, 2024 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -3.69% | 485,245 |
Aug 7, 2024 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -2.79% | 440,717 |
Aug 6, 2024 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | 4.31% | 496,758 |
Aug 5, 2024 | 0.56 | 0.62 | 0.53 | 0.62 | 0.62 | 3.24% | 808,319 |
Aug 2, 2024 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.53% | 634,915 |
Aug 1, 2024 | 0.69 | 0.70 | 0.63 | 0.64 | 0.64 | -6.17% | 590,090 |
Jul 31, 2024 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 2.87% | 355,284 |
Jul 30, 2024 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -7.08% | 738,383 |
Jul 29, 2024 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -3.11% | 869,131 |
Jul 26, 2024 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 8.58% | 1,564,220 |
Jul 25, 2024 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 3.51% | 480,314 |
Jul 24, 2024 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -6.40% | 752,443 |
Jul 23, 2024 | 0.67 | 0.73 | 0.66 | 0.70 | 0.70 | 6.06% | 763,513 |
Jul 22, 2024 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.35% | 361,738 |
Jul 19, 2024 | 0.64 | 0.68 | 0.61 | 0.67 | 0.67 | 4.86% | 801,003 |
Jul 18, 2024 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -2.83% | 710,747 |
Jul 17, 2024 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -7.52% | 723,974 |
Jul 16, 2024 | 0.72 | 0.82 | 0.62 | 0.71 | 0.71 | 1.59% | 2,762,744 |
Jul 15, 2024 | 0.65 | 0.70 | 0.62 | 0.70 | 0.70 | 8.09% | 1,124,416 |
Jul 12, 2024 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 3.84% | 498,529 |
Jul 11, 2024 | 0.59 | 0.65 | 0.58 | 0.62 | 0.62 | 9.15% | 1,057,674 |
Jul 10, 2024 | 0.57 | 0.60 | 0.54 | 0.57 | 0.57 | -0.51% | 902,012 |
Jul 9, 2024 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | 1.74% | 732,708 |
Jul 8, 2024 | 0.62 | 0.63 | 0.55 | 0.56 | 0.56 | -7.03% | 1,144,906 |
Jul 5, 2024 | 0.52 | 0.63 | 0.52 | 0.61 | 0.61 | 20.09% | 2,938,377 |
Jul 3, 2024 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 8.82% | 1,130,289 |
Jul 2, 2024 | 0.42 | 0.47 | 0.35 | 0.46 | 0.46 | 10.32% | 3,214,714 |