Quantum Computing Inc (QUBT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0067 | -0.965139729185 | 0.6942 | 0.7498 | 0.6563 | 534901 | 0.69270512 | CS |
| 4 | 0.0375 | 5.76923076923 | 0.65 | 0.7498 | 0.5814 | 409920 | 0.66612697 | CS |
| 12 | 0.2378 | 52.8796975762 | 0.4497 | 0.82 | 0.445 | 639079 | 0.64823624 | CS |
| 26 | -0.4125 | -37.5 | 1.1 | 1.19 | 0.3549 | 860452 | 0.72605108 | CS |
| 52 | -0.4125 | -37.5 | 1.1 | 1.32 | 0.3549 | 943596 | 0.83268276 | CS |
| 156 | -6.0525 | -89.7997032641 | 6.74 | 8.9 | 0.3549 | 800047 | 1.85556833 | CS |
| 260 | -5.9125 | -89.5833333333 | 6.6 | 10.43 | 0.3549 | 771074 | 2.01983197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.673 | -0.0076 | -1.12 | 0.6732 | 0.6998 | 0.67 | 292558 |
| 1727130900 | 0.6806 | -0.0163 | -2.34 | 0.6936 | 0.72 | 0.6608 | 312511 |
| 1726871700 | 0.6969 | -0.0187 | -2.61 | 0.73 | 0.7498 | 0.672 | 935300 |
| 1726785300 | 0.7156 | 0.0493 | 7.40 | 0.699 | 0.7487 | 0.6793 | 740421 |
| 1726698900 | 0.6663 | -0.0288 | -4.14 | 0.6942 | 0.71 | 0.666 | 413270 |
| 1726612500 | 0.6951 | 0.0009 | 0.13 | 0.6899999 | 0.72 | 0.6899999 | 378996 |
| 1726526100 | 0.6942 | -0.0047 | -0.67 | 0.68 | 0.7 | 0.6604 | 308377 |
| 1726266900 | 0.6989 | -0.0111 | -1.56 | 0.72 | 0.724951 | 0.6821 | 317630 |
| 1726180500 | 0.71 | 0.055 | 8.40 | 0.6899999 | 0.73 | 0.6801 | 1105758 |
| 1726094100 | 0.655 | 0.0578001 | 9.68 | 0.6 | 0.6586999 | 0.6 | 365156 |
| 1726007700 | 0.5971999 | 0.0071999 | 1.22 | 0.6 | 0.6 | 0.59 | 176886 |
| 1725921300 | 0.59 | -0.0025 | -0.42 | 0.6044 | 0.6099 | 0.5843 | 505044 |
| 1725662100 | 0.5925 | -0.026 | -4.20 | 0.6242 | 0.6399 | 0.5814 | 465143 |
| 1725575700 | 0.6185 | -0.0185 | -2.90 | 0.65 | 0.65 | 0.6128 | 200114 |
| 1725489300 | 0.637 | 0.0079 | 1.26 | 0.615 | 0.6619 | 0.61 | 288160 |
| 1725402900 | 0.6291 | -0.0176 | -2.72 | 0.6281 | 0.646099 | 0.61 | 316301 |
| 1725057300 | 0.6467 | -0.0113 | -1.72 | 0.657 | 0.657 | 0.635 | 161070 |
| 1724970900 | 0.658 | 0.049 | 8.05 | 0.61 | 0.6634 | 0.61 | 285667 |
| 1724884500 | 0.609 | -0.0509 | -7.71 | 0.65 | 0.655 | 0.602 | 428409 |
| 1724798100 | 0.6599 | -0.0411 | -5.86 | 0.6899999 | 0.709 | 0.651 | 419970 |
| 1724711700 | 0.701 | 0.0111 | 1.61 | 0.6899999 | 0.7054 | 0.68 | 502207 |
| 1724452500 | 0.6899 | -0.001 | -0.14 | 0.68 | 0.6949 | 0.6525 | 404190 |
| 1724366100 | 0.6909 | 0.0109 | 1.60 | 0.6899999 | 0.7 | 0.665401 | 558717 |
| 1724279700 | 0.68 | 0.0657 | 10.70 | 0.6 | 0.6852 | 0.6 | 782539 |
| 1724193300 | 0.6143 | -0.0007 | -0.11 | 0.615 | 0.615 | 0.5901 | 291565 |
| 1724106900 | 0.615 | -0.0122 | -1.95 | 0.63 | 0.6383 | 0.6066 | 324755 |
| 1723847700 | 0.6272 | 0.0272 | 4.53 | 0.6 | 0.6272 | 0.585 | 394726 |
| 1723761300 | 0.6 | 0.0096 | 1.63 | 0.591 | 0.61 | 0.58 | 322257 |
| 1723674900 | 0.5904 | -0.0247 | -4.02 | 0.6151 | 0.6298 | 0.5699999 | 327685 |
| 1723588500 | 0.6151 | 0.0341 | 5.87 | 0.6 | 0.6151 | 0.5810999 | 693120 |
| 1723502100 | 0.581 | -0.0083 | -1.41 | 0.595 | 0.607 | 0.5699999 | 441101 |
| 1723242900 | 0.5893 | -0.0137 | -2.27 | 0.615 | 0.62 | 0.58 | 269448 |
| 1723156500 | 0.603 | -0.0231 | -3.69 | 0.6478 | 0.6478 | 0.5961999 | 479926 |
| 1723070100 | 0.6261 | -0.018 | -2.79 | 0.656 | 0.657 | 0.6045 | 438483 |
| 1722983700 | 0.6441 | 0.0266 | 4.31 | 0.66 | 0.6696 | 0.63 | 494948 |
| 1722897300 | 0.6175 | 0.0194 | 3.24 | 0.56 | 0.6198 | 0.53 | 806148 |
| 1722638100 | 0.5981 | -0.0418 | -6.53 | 0.64 | 0.64 | 0.5842 | 634767 |
| 1722551700 | 0.6399 | -0.0421 | -6.17 | 0.6912 | 0.7 | 0.6259 | 588542 |
| 1722465300 | 0.682 | 0.019 | 2.87 | 0.66 | 0.6899999 | 0.652 | 353598 |
| 1722378900 | 0.663 | -0.0505 | -7.08 | 0.71 | 0.715 | 0.6525 | 738297 |
| 1722292500 | 0.7135 | -0.0229 | -3.11 | 0.72 | 0.734 | 0.6899999 | 868952 |
| 1722033300 | 0.7364 | 0.0582 | 8.58 | 0.68 | 0.74 | 0.6781 | 1559885 |
| 1721946900 | 0.6782 | 0.023 | 3.51 | 0.67 | 0.6856 | 0.6576999 | 479806 |
| 1721860500 | 0.6552 | -0.0448 | -6.40 | 0.6898 | 0.6898 | 0.64 | 752130 |
| 1721774100 | 0.7 | 0.04 | 6.06 | 0.6657 | 0.7267 | 0.6649 | 759217 |
| 1721687700 | 0.66 | -0.009 | -1.35 | 0.67 | 0.6796 | 0.6501 | 361561 |
| 1721428500 | 0.669 | 0.031 | 4.86 | 0.64 | 0.68 | 0.612 | 786552 |
| 1721342100 | 0.638 | -0.0186 | -2.83 | 0.6837 | 0.6837 | 0.6287 | 708630 |
| 1721255700 | 0.6566 | -0.0534 | -7.52 | 0.709 | 0.71 | 0.6459 | 721757 |
| 1721169300 | 0.71 | 0.0111 | 1.59 | 0.72 | 0.8199999 | 0.62 | 2754952 |
| 1721082900 | 0.6989 | 0.0523001 | 8.09 | 0.65 | 0.699 | 0.617001 | 1116114 |
| 1720823700 | 0.6465999 | 0.0238999 | 3.84 | 0.63 | 0.6491 | 0.61 | 493034 |
| 1720737300 | 0.6227 | 0.0522 | 9.15 | 0.5888 | 0.6496 | 0.58 | 1055412 |
| 1720650900 | 0.5705 | -0.0029 | -0.51 | 0.5699999 | 0.597 | 0.54011 | 898195 |
| 1720564500 | 0.5734 | 0.0098 | 1.74 | 0.59 | 0.5971 | 0.5638 | 729758 |
| 1720478100 | 0.5636 | -0.0426 | -7.03 | 0.62 | 0.63 | 0.5523 | 1144362 |
| 1720218900 | 0.6062 | 0.1014 | 20.09 | 0.5229 | 0.63 | 0.52 | 2927672 |
| 1720040640 | 0.5048 | 0.0409 | 8.82 | 0.4497 | 0.5188 | 0.445 | 1130289 |
| 1719959700 | 0.4639 | 0.0434 | 10.32 | 0.4157 | 0.4683 | 0.3549 | 3208503 |
| 1719873300 | 0.4205 | -0.2121 | -33.53 | 0.513 | 0.5256 | 0.4153 | 2696019 |
| 1719614100 | 0.6326 | 0 | 0.00 | 0.6326 | 0.6326 | 0.6326 | 0 |
| 1719527700 | 0.6326 | -0.0039 | -0.61 | 0.6316 | 0.6418 | 0.625 | 381050 |
| 1719441300 | 0.6365 | 0.0065 | 1.03 | 0.6377 | 0.6448 | 0.63 | 247799 |
| 1719354900 | 0.63 | 0.025 | 4.13 | 0.6092999 | 0.644 | 0.6092999 | 695359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
