Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Quantum Computing Inc (QUBT)
Quantum Computing Inc (QUBT) Historical

QUBT Quantum Computing Inc

0.673

0.00 (0.00%)

Pre Market

Last Updated: 06:07:03

Delayed by 15 minutes

QUBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 24 2024	0.673	-0.0076	-1.12%	0.6732	0.6998	0.67	292,558
Sep 23 2024	0.6806	-0.0163	-2.34%	0.6936	0.72	0.6608	312,511
Sep 20 2024	0.6969	-0.0187	-2.61%	0.73	0.7498	0.672	935,300
Sep 19 2024	0.7156	0.0493	7.40%	0.69	0.7487	0.6793	721,530
Sep 18 2024	0.6663	-0.0288	-4.14%	0.6942	0.71	0.666	412,607
Sep 17 2024	0.6951	0.0009	0.13%	0.6942	0.72	0.69395	349,291
Sep 16 2024	0.6942	-0.0047	-0.67%	0.688	0.70	0.6604	290,445
Sep 13 2024	0.6989	-0.0111	-1.56%	0.7175	0.724951	0.6821	300,307
Sep 12 2024	0.71	0.055	8.40%	0.685075	0.73	0.6801	1,045,613
Sep 11 2024	0.655	0.0578	9.68%	0.60	0.6587	0.60	365,156
Sep 10 2024	0.5972	0.0072	1.22%	0.591226	0.60	0.59	159,454
Sep 09 2024	0.59	-0.0025	-0.42%	0.6044	0.6099	0.5843	505,044
Sep 06 2024	0.5925	-0.026	-4.20%	0.6353	0.6399	0.5814	452,388
Sep 05 2024	0.6185	-0.0185	-2.90%	0.65	0.65	0.6128	194,699
Sep 04 2024	0.637	0.0079	1.26%	0.615	0.6619	0.61	288,160
Sep 03 2024	0.6291	-0.0176	-2.72%	0.6372	0.646099	0.61	288,264
Aug 30 2024	0.6467	-0.0113	-1.72%	0.657	0.657	0.635	161,070
Aug 29 2024	0.658	0.049	8.05%	0.61	0.6634	0.61	285,667
Aug 28 2024	0.609	-0.0509	-7.71%	0.65	0.655	0.602	428,409
Aug 27 2024	0.6599	-0.0411	-5.86%	0.69	0.709	0.651	419,970
Aug 26 2024	0.701	0.0111	1.61%	0.69	0.7054	0.68	502,207
Aug 23 2024	0.6899	-0.001	-0.14%	0.68	0.6949	0.6525	404,190
Aug 22 2024	0.6909	0.0109	1.60%	0.69	0.70	0.665401	558,717
Aug 21 2024	0.68	0.0657	10.70%	0.60	0.6852	0.60	782,539
Aug 20 2024	0.6143	-0.0007	-0.11%	0.615	0.615	0.5901	291,565
Aug 19 2024	0.615	-0.0122	-1.95%	0.63	0.6383	0.6066	324,755
Aug 16 2024	0.6272	0.0272	4.53%	0.585	0.6272	0.585	383,194
Aug 15 2024	0.60	0.0096	1.63%	0.591	0.61	0.58	322,257
Aug 14 2024	0.5904	-0.0247	-4.02%	0.6151	0.6298	0.57	327,685
Aug 13 2024	0.6151	0.0341	5.87%	0.5905	0.6151	0.585	682,709
Aug 12 2024	0.581	-0.0083	-1.41%	0.595	0.607	0.57	441,101
Aug 09 2024	0.5893	-0.0137	-2.27%	0.615	0.62	0.58	269,448
Aug 08 2024	0.603	-0.0231	-3.69%	0.6478	0.6478	0.5962	479,926
Aug 07 2024	0.6261	-0.018	-2.79%	0.656	0.657	0.6045	438,483
Aug 06 2024	0.6441	0.0266	4.31%	0.66	0.6696	0.63	494,948
Aug 05 2024	0.6175	0.0194	3.24%	0.5408	0.6198	0.53	688,977
Aug 02 2024	0.5981	-0.0418	-6.53%	0.64	0.64	0.5842	616,028
Aug 01 2024	0.6399	-0.0421	-6.17%	0.6912	0.70	0.6259	588,542
Jul 31 2024	0.682	0.019	2.87%	0.66	0.69	0.652	353,598
Jul 30 2024	0.663	-0.0505	-7.08%	0.71	0.715	0.6525	738,297
Jul 29 2024	0.7135	-0.0229	-3.11%	0.72	0.734	0.69	868,952
Jul 26 2024	0.7364	0.0582	8.58%	0.68	0.74	0.6781	1,559,885
Jul 25 2024	0.6782	0.023	3.51%	0.6692	0.6856	0.6577	464,222
Jul 24 2024	0.6552	-0.0448	-6.40%	0.6898	0.6898	0.64	741,178
Jul 23 2024	0.70	0.0432	6.58%	0.6657	0.7267	0.6649	759,217
Jul 22 2024	0.6568	-0.0122	-1.82%	0.67	0.6796	0.6501	349,438
Jul 19 2024	0.669	0.031	4.86%	0.635	0.68	0.612	769,728
Jul 18 2024	0.638	-0.0186	-2.83%	0.6837	0.6837	0.6287	708,630
Jul 17 2024	0.6566	-0.0534	-7.52%	0.71	0.71	0.6459	700,864
Jul 16 2024	0.71	0.0111	1.59%	0.72	0.82	0.62	2,754,952
Jul 15 2024	0.6989	0.0523	8.09%	0.65	0.699	0.617001	1,116,114
Jul 12 2024	0.6466	0.0239	3.84%	0.63	0.6491	0.61	493,034
Jul 11 2024	0.6227	0.0522	9.15%	0.5888	0.6496	0.58	1,052,507
Jul 10 2024	0.5705	-0.0029	-0.51%	0.57	0.597	0.54011	898,195
Jul 09 2024	0.5734	0.0098	1.74%	0.59	0.5971	0.5638	729,758
Jul 08 2024	0.5636	-0.0426	-7.03%	0.62	0.63	0.5523	1,144,362
Jul 05 2024	0.6062	0.1014	20.09%	0.5229	0.63	0.52	2,927,672
Jul 03 2024	0.5048	0.0409	8.82%	0.4497	0.5188	0.445	1,130,289
Jul 02 2024	0.4639	0.0434	10.32%	0.4157	0.4683	0.3549	3,208,503
Jul 01 2024	0.4205	-0.0819	-16.30%	0.513	0.5256	0.4153	2,696,019
Jun 28 2024	0.5024	-0.1302	-20.58%	0.61	0.61	0.5024	2,095,724
Jun 27 2024	0.6326	-0.0039	-0.61%	0.6316	0.6418	0.625	381,050

Quantum Computing

Delayed Upgrade Clock