Register for real-time alerts, custom portfolio, and market movers

Get Started

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

QUBT Quantum Computing Inc

0.6771

0.0041 (0.61%)

Sep 25 2024 - Closed

Delayed by 15 minutes

QUBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	0.6595	-0.0135	-2.01%	0.6866	0.6999	0.6401	339,881
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%	0.699	0.7487	0.6793	740,421
Sep 18 2024	0.6663	-0.0288	-4.14%	0.6942	0.71	0.666	413,270
Sep 17 2024	0.6951	0.0009	0.13%	0.69	0.72	0.69	378,996
Sep 16 2024	0.6942	-0.0047	-0.67%	0.68	0.70	0.6604	308,377
Sep 13 2024	0.6989	-0.0111	-1.56%	0.72	0.724951	0.6821	317,630
Sep 12 2024	0.71	0.055	8.40%	0.69	0.73	0.6801	1,105,758
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%	0.60	0.60	0.59	176,886
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%	0.6242	0.6399	0.5814	465,143
Sep 05 2024	0.6185	-0.0185	-2.90%	0.65	0.65	0.6128	200,114
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%	0.6281	0.646099	0.61	316,301
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%	0.60	0.6272	0.585	394,726
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%	0.60	0.6151	0.5811	693,120
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%	0.56	0.6198	0.53	806,148
Aug 02 2024	0.5981	-0.0418	-6.53%	0.64	0.64	0.5842	634,767
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%	0.67	0.6856	0.6577	479,806
Jul 24 2024	0.6552	-0.0448	-6.40%	0.6898	0.6898	0.64	752,130
Jul 23 2024	0.70	0.04	6.06%	0.6657	0.7267	0.6649	759,217
Jul 22 2024	0.66	-0.009	-1.35%	0.67	0.6796	0.6501	361,561
Jul 19 2024	0.669	0.031	4.86%	0.64	0.68	0.612	786,552
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%	0.709	0.71	0.6459	721,757
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	1,055,412
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	-0.2121	-33.53%	0.513	0.5256	0.4153	2,696,019
Jun 28 2024	0.6326	0.00	0.00%	0.6326	0.6326	0.6326	0

Quantum Computing

Delayed Upgrade Clock