Skip to main content
Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
17.62
+2.48 (16.38%)
At close: Dec 20, 2024, 4:00 PM
17.22
-0.40 (-2.27%)
After-hours: Dec 20, 2024, 7:59 PM EST

Quantum Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.4719.8813.8117.6217.6216.38%127,774,770
Dec 19, 202422.0022.0013.5715.1415.14-41.04%122,452,800
Dec 18, 202419.2227.1517.6025.6825.6852.95%231,028,428
Dec 17, 202414.1918.0612.6016.7916.7951.53%193,979,900
Dec 16, 20247.1012.286.8311.0811.0865.13%114,580,045
Dec 13, 20246.427.056.016.716.715.50%19,023,146
Dec 12, 20246.447.106.336.366.36-0.63%17,273,300
Dec 11, 20247.117.385.836.406.40-16.01%34,069,500
Dec 10, 20247.128.357.037.627.622.01%25,261,810
Dec 9, 20248.588.677.007.477.47-5.80%21,018,800
Dec 6, 20247.498.857.267.937.939.23%33,811,600
Dec 5, 20246.957.906.527.267.263.57%23,210,712
Dec 4, 20246.217.205.957.017.0113.61%19,617,720
Dec 3, 20245.976.465.156.176.170.98%22,151,935
Dec 2, 20247.337.566.116.116.11-13.46%21,941,247
Nov 29, 20246.357.226.157.067.064.59%24,711,430
Nov 27, 20247.007.705.896.756.751.50%48,035,200
Nov 26, 20246.427.306.146.656.65-13.64%45,862,311
Nov 25, 20247.479.206.527.707.7026.23%134,901,800
Nov 22, 20245.036.404.516.106.1028.15%98,807,327
Nov 21, 20244.245.314.034.764.7629.35%134,168,600
Nov 20, 20242.963.802.853.683.6844.88%106,063,100
Nov 19, 20242.522.752.442.542.546.28%25,364,200
Nov 18, 20242.993.002.222.392.39-22.90%25,322,625
Nov 15, 20242.933.212.533.103.10-29.55%53,358,100
Nov 14, 20243.674.693.234.404.4065.41%232,619,415
Nov 13, 20241.443.421.412.662.6692.75%102,171,900
Nov 12, 20241.371.391.261.381.38-2.13%2,628,700
Nov 11, 20241.501.561.351.411.41-1.40%4,210,624
Nov 8, 20241.351.501.241.431.435.93%6,860,711
Nov 7, 20241.081.381.081.351.3525.00%7,957,045
Nov 6, 20241.241.241.031.081.08-6.90%3,207,500
Nov 5, 20241.031.171.031.161.1610.48%1,924,926
Nov 4, 20241.151.151.031.051.05-7.08%2,369,500
Nov 1, 20241.111.201.101.131.130.89%1,904,936
Oct 31, 20241.261.291.061.121.12-10.40%4,102,900
Oct 30, 20241.211.341.151.251.252.46%5,707,033
Oct 29, 20241.401.651.201.221.22-4.69%9,963,800
Oct 28, 20241.091.291.091.281.2817.43%5,174,300
Oct 25, 20241.141.161.051.091.09-0.91%2,240,300
Oct 24, 20241.091.131.041.101.105.77%1,908,200
Oct 23, 20241.101.191.001.041.04-7.96%3,386,900
Oct 22, 20241.181.181.071.131.13-0.88%3,123,207
Oct 21, 20240.931.160.931.141.1423.91%6,879,900
Oct 18, 20240.881.030.880.920.925.75%4,090,100
Oct 17, 20240.770.900.730.870.8714.47%3,315,516
Oct 16, 20240.700.760.700.760.766.77%928,500
Oct 15, 20240.720.740.700.710.71-1.82%458,406
Oct 14, 20240.740.740.710.730.734.83%589,628
Oct 11, 20240.670.710.670.690.694.82%279,107
Oct 10, 20240.680.690.650.660.66-3.83%344,900
Oct 9, 20240.710.730.670.690.69-4.73%335,100
Oct 8, 20240.730.770.700.720.720.06%602,200
Oct 7, 20240.700.740.700.720.722.92%651,800
Oct 4, 20240.650.700.650.700.704.94%343,144
Oct 3, 20240.650.680.650.670.670.97%243,000
Oct 2, 20240.650.670.650.660.662.50%256,786
Oct 1, 20240.650.670.640.640.64-1.36%284,040
Sep 30, 20240.650.670.640.650.65-2.17%408,589
Sep 27, 20240.670.710.660.670.670.32%615,900
Sep 26, 20240.670.680.650.670.670.88%230,500
Sep 25, 20240.690.700.640.660.66-2.01%350,100
Sep 24, 20240.670.700.670.670.67-1.12%292,628
Sep 23, 20240.690.720.660.680.68-2.34%312,714
Sep 20, 20240.730.750.670.700.70-2.61%936,127
Sep 19, 20240.700.750.680.720.727.40%741,000
Sep 18, 20240.690.710.670.670.67-4.14%413,600
Sep 17, 20240.690.720.690.700.700.13%379,061
Sep 16, 20240.680.700.660.690.69-0.67%308,800
Sep 13, 20240.720.730.680.700.70-1.56%317,933
Sep 12, 20240.690.730.680.710.718.40%1,109,417
Sep 11, 20240.600.660.600.660.669.68%366,300
Sep 10, 20240.600.600.590.600.601.22%177,059
Sep 9, 20240.600.610.580.590.59-0.42%505,439
Sep 6, 20240.620.640.580.590.59-4.20%466,700
Sep 5, 20240.650.650.610.620.62-2.90%201,100
Sep 4, 20240.620.660.610.640.641.26%288,161
Sep 3, 20240.630.650.610.630.63-2.72%316,452
Aug 30, 20240.660.660.640.650.65-1.72%161,100
Aug 29, 20240.610.660.610.660.668.05%285,800
Aug 28, 20240.650.660.600.610.61-7.71%429,100
Aug 27, 20240.700.710.650.660.66-5.86%423,420
Aug 26, 20240.690.710.680.700.701.61%502,642
Aug 23, 20240.680.690.650.690.69-0.14%404,714
Aug 22, 20240.690.700.670.690.691.60%560,333
Aug 21, 20240.600.690.600.680.6810.70%788,240
Aug 20, 20240.620.620.590.610.61-0.11%291,656
Aug 19, 20240.630.640.610.620.62-1.95%327,500
Aug 16, 20240.600.630.590.630.634.53%395,709
Aug 15, 20240.590.610.580.600.601.63%322,549
Aug 14, 20240.620.630.570.590.59-4.02%336,900
Aug 13, 20240.600.620.580.620.625.87%693,500
Aug 12, 20240.600.610.570.580.58-1.41%441,600
Aug 9, 20240.620.620.580.590.59-2.27%270,800
Aug 8, 20240.650.650.600.600.60-3.69%485,245
Aug 7, 20240.660.660.600.630.63-2.79%440,717
Aug 6, 20240.660.670.630.640.644.31%496,800
Aug 5, 20240.560.620.530.620.623.24%808,319
Aug 2, 20240.640.640.580.600.60-6.53%634,915
Aug 1, 20240.690.700.630.640.64-6.17%590,100