Quantum Computing Inc (QUBT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 12.6666666667 | 7.5 | 9.3 | 6.55 | 42259970 | 8.22636914 | CS |
| 4 | 1.5401 | 22.2883109741 | 6.9099 | 9.3 | 4.3732 | 22777685 | 7.3460874 | CS |
| 12 | -9.76 | -53.5969247666 | 18.21 | 20.3596 | 4.3732 | 26385681 | 9.78679839 | CS |
| 26 | 7.7634 | 1130.7020099 | 0.6866 | 27.15 | 0.6391 | 30680529 | 10.33485188 | CS |
| 52 | 7.35 | 668.181818182 | 1.1 | 27.15 | 0.3549 | 15471092 | 10.06228116 | CS |
| 156 | 5.47 | 183.55704698 | 2.98 | 27.15 | 0.3549 | 5692947 | 9.21491225 | CS |
| 260 | 1.85 | 28.0303030303 | 6.6 | 27.15 | 0.3549 | 4711629 | 9.15335267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 8.48 | -0.27 | -3.09 | 8.64 | 9.03 | 8.23 | 18575332 |
| 1742855700 | 8.75 | 1.38 | 18.72 | 7.75 | 8.7899999 | 7.67 | 23741278 |
| 1742596500 | 7.3701 | -0.02 | -0.27 | 6.5622999 | 7.72 | 6.55 | 27013488 |
| 1742510100 | 7.39 | -0.98 | -11.71 | 8.06 | 8.3699999 | 7.055 | 35425638 |
| 1742423700 | 8.3699999 | -0.26 | -3.01 | 8.65 | 9 | 7.931 | 39130806 |
| 1742337300 | 8.63 | 0.61 | 7.61 | 7.5 | 9.3 | 7.25 | 85988642 |
| 1742250900 | 8.02 | 0.93 | 13.12 | 8.3 | 8.58 | 7.74 | 77227673 |
| 1741991700 | 7.09 | 1.6 | 29.14 | 6.01 | 7.11 | 5.82 | 43598212 |
| 1741905300 | 5.49 | 0.07 | 1.29 | 5.45 | 5.86 | 5.38 | 16404995 |
| 1741818900 | 5.42 | 0.69 | 14.59 | 5.01 | 5.47 | 4.855 | 13108091 |
| 1741732500 | 4.73 | 0.21 | 4.65 | 4.48 | 4.83 | 4.3732 | 6521062 |
| 1741646100 | 4.5199999 | -0.51 | -10.14 | 4.89 | 4.97 | 4.45 | 7645488 |
| 1741390500 | 5.03 | 0.16 | 3.29 | 4.885 | 5.1795 | 4.75 | 7700869 |
| 1741304100 | 4.87 | -0.41 | -7.77 | 5.0599999 | 5.235 | 4.71 | 9363887 |
| 1741217700 | 5.28 | 0.02 | 0.38 | 5.29 | 5.3949999 | 5.015 | 9378009 |
| 1741131300 | 5.26 | -0.17 | -3.13 | 5.01 | 5.46 | 5.01 | 10796921 |
| 1741044900 | 5.43 | -0.64 | -10.47 | 6.14 | 6.28 | 5.33 | 9221104 |
| 1740785700 | 6.065 | -0.12 | -1.94 | 6 | 6.32 | 5.86 | 9238570 |
| 1740699300 | 6.1849999 | -0.67 | -9.71 | 6.74 | 6.97 | 6.14 | 7316982 |
| 1740612900 | 6.85 | 0.36 | 5.55 | 6.66 | 7.14 | 6.6555 | 7566976 |
| 1740526500 | 6.49 | -0.37 | -5.39 | 6.9099 | 6.97 | 6.3308 | 9165004 |
| 1740440100 | 6.86 | -0.63 | -8.41 | 7.36 | 7.4487 | 6.83 | 9422835 |
| 1740180900 | 7.49 | -0.6 | -7.42 | 7.92 | 8.64 | 7.47 | 15982398 |
| 1740094500 | 8.09 | 0.13 | 1.63 | 8.5 | 8.65 | 7.93316 | 19819057 |
| 1740008100 | 7.96 | 0.58 | 7.86 | 7.38 | 8.4 | 7.17 | 24688427 |
| 1739921700 | 7.38 | -0.57 | -7.17 | 7.8 | 7.8 | 7.12 | 11142640 |
| 1739576100 | 7.95 | -0.33 | -3.99 | 8.265 | 8.265 | 7.7807 | 12168262 |
| 1739489700 | 8.28 | 0.02 | 0.24 | 8.31 | 8.56 | 8.03 | 12817773 |
| 1739403300 | 8.26 | 0.39 | 4.96 | 7.82 | 8.42 | 7.715 | 12993488 |
| 1739316900 | 7.87 | -0.84 | -9.64 | 8.635 | 8.69 | 7.86 | 13157761 |
| 1739230500 | 8.71 | -0.57 | -6.14 | 9.0399999 | 9.17 | 8.6199999 | 14784375 |
| 1738971300 | 9.28 | -0.29 | -3.03 | 9.6804 | 10.09 | 9.07 | 16687661 |
| 1738884900 | 9.57 | -0.3 | -3.04 | 9.98 | 10.34 | 9.43 | 14468407 |
| 1738798500 | 9.8699999 | 0.02 | 0.20 | 9.84 | 10.1 | 9.4 | 15501208 |
| 1738712100 | 9.85 | -0.1 | -1.01 | 10.42 | 10.55 | 9.5 | 25194040 |
| 1738625700 | 9.95 | -0.43 | -4.14 | 9.75 | 10.2 | 9.3699999 | 11578350 |
| 1738366500 | 10.38 | 0.38 | 3.80 | 10.02 | 11.45 | 9.975 | 23164726 |
| 1738280100 | 10 | -0.13 | -1.28 | 10.16 | 10.66 | 9.7899999 | 10575413 |
| 1738193700 | 10.13 | -0.07 | -0.69 | 10 | 10.45 | 9.72 | 11213326 |
| 1738107300 | 10.2 | 0.26 | 2.62 | 10.3 | 10.35 | 9.26 | 13313644 |
| 1738020900 | 9.94 | -0.99 | -9.06 | 9.98 | 10.78 | 9.49 | 16459216 |
| 1737761700 | 10.93 | -0.17 | -1.53 | 11.27 | 12.48 | 10.75 | 34942565 |
| 1737675300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737588900 | 11.1 | -0.39 | -3.39 | 12.06 | 12.25 | 10.91 | 30123505 |
| 1737502500 | 11.49 | 1.66 | 16.89 | 9.94 | 11.5 | 9.8 | 43387148 |
| 1737156900 | 9.83 | -1.05 | -9.65 | 10.1 | 10.6 | 9.46 | 41383700 |
| 1737070500 | 10.88 | -0.67 | -5.80 | 12.36 | 12.7 | 10.22 | 106424766 |
| 1736984100 | 11.55 | 4.12 | 55.45 | 8.78 | 11.6 | 8.55 | 111156692 |
| 1736897700 | 7.43 | 0.91 | 13.96 | 7.16 | 8.05 | 6.59 | 42822692 |
| 1736811300 | 6.5199999 | -2.46 | -27.39 | 8.01 | 8.58 | 6.41 | 36507077 |
| 1736552100 | 8.98 | -0.93 | -9.38 | 10.27 | 10.45 | 8.8 | 29056806 |
| 1736379300 | 9.91 | -7.58 | -43.34 | 11.71 | 12.6876 | 8.51 | 73186196 |
| 1736292900 | 17.49 | -0.6 | -3.32 | 17.97 | 18 | 16.37 | 34176187 |
| 1736206500 | 18.09 | 0.59 | 3.37 | 17.4 | 20.3596 | 16.66 | 42874829 |
| 1735947300 | 17.5 | -1.26 | -6.69 | 17.99 | 19.2 | 16.98 | 21892805 |
| 1735860900 | 18.755 | 2.21 | 13.32 | 16.69 | 18.77 | 15.2 | 24588339 |
| 1735688100 | 16.55 | -1.99 | -10.73 | 18.21 | 18.34 | 16.01 | 18002460 |
| 1735601700 | 18.54 | 0.19 | 1.04 | 17.62 | 18.7899 | 16.739999 | 20974326 |
| 1735342500 | 18.35 | -0.89 | -4.63 | 20.17 | 21.75 | 17.63 | 45208110 |
| 1735256100 | 19.24 | 2.15 | 12.55 | 16.719999 | 19.46 | 16.219999 | 41024667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
