QUBT

Quantum Computing Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Quantum Computing Inc QUBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -6.44% 2.76 17:57:45
Open Price Low Price High Price Close Price Prev Close
2.87 2.69 2.9399 2.71 2.95
more quote information »

QUBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.023.332.693.06248,702-0.26-8.61%
1 Month3.554.282.693.45352,911-0.79-22.25%
3 Months5.328.902.696.431,139,342-2.56-48.12%
6 Months7.3010.432.696.66666,780-4.54-62.19%
1 Year6.6010.432.696.66665,102-3.84-58.18%
3 Years6.6010.432.696.66665,102-3.84-58.18%
5 Years6.6010.432.696.66665,102-3.84-58.18%

QUBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 2.95 0.00 0.0% 2.87 2.9692 2.78 182,191
Jan 13 2022 2.95 -0.08 -2.64% 3.01 3.11 2.91 191,012
Jan 12 2022 3.03 -0.19 -5.9% 3.25 3.30 2.95 283,224
Jan 11 2022 3.22 0.30 10.27% 3.02 3.33 2.97 338,382
Jan 10 2022 2.92 -0.08 -2.67% 2.95 3.06 2.82 267,725
Jan 07 2022 3.00 -0.12 -3.85% 3.08 3.20 2.91 321,185
Jan 06 2022 3.12 -0.10 -3.11% 3.22 3.3588 2.9418 416,719
Jan 05 2022 3.22 -0.23 -6.67% 3.50 3.50 3.15 337,870
Jan 04 2022 3.45 -0.24 -6.5% 3.71 3.75 3.33 399,347
Jan 03 2022 3.69 0.28 8.21% 3.48 3.6948 3.30 242,715
Dec 31 2021 3.41 -0.19 -5.28% 3.66 3.76 3.37 402,120
Dec 30 2021 3.60 0.26 7.78% 3.30 3.75 3.30 421,059
Dec 29 2021 3.34 -0.15 -4.3% 3.53 3.5649 3.2701 368,610
Dec 28 2021 3.49 -0.30 -7.92% 3.71 3.79 3.49 387,748
Dec 27 2021 3.79 -0.04 -1.04% 3.88 3.95 3.76 376,159
Dec 23 2021 3.83 -0.36 -8.59% 4.13 4.1699 3.81 366,002
Dec 22 2021 4.19 0.49 13.24% 3.65 4.28 3.63 537,789
Dec 21 2021 3.70 0.26 7.56% 3.55 3.79 3.48 512,539
Dec 20 2021 3.44 -0.22 -6.01% 3.60 3.60 3.41 265,808
See More Historical Prices »


Your Recent History
NASDAQ
QUBT
Quantum Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.