New Zealand markets closed

Quantum Computing Inc. (QUBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5024-0.1302 (-20.58%)
At close: 04:00PM EDT
0.5090 +0.01 (+1.31%)
After hours: 07:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.61000.61000.50200.50200.50202,069,500
27 Jun 20240.63200.64200.62500.63300.6330382,600
26 Jun 20240.63800.64500.63000.63700.6370248,400
25 Jun 20240.60900.64400.60900.63000.6300745,800
24 Jun 20240.61300.64000.60000.60500.6050906,700
21 Jun 20240.63000.63000.57000.57500.57501,350,600
20 Jun 20240.62100.62200.60000.60000.6000831,500
18 Jun 20240.62000.64100.61000.61000.6100514,900
17 Jun 20240.64000.65000.61100.63100.63101,188,900
14 Jun 20240.66000.66500.64000.64200.6420715,300
13 Jun 20240.66000.67000.63000.66500.6650736,900
12 Jun 20240.68000.68300.63200.64500.6450804,100
11 Jun 20240.62000.68000.61600.68000.6800618,100
10 Jun 20240.66000.66000.61000.63000.63001,166,500
07 Jun 20240.68000.68100.63100.64000.64001,256,600
06 Jun 20240.70500.70500.68000.68500.6850554,300
05 Jun 20240.69500.70300.68100.69500.6950526,500
04 Jun 20240.70100.70300.68500.69600.6960718,200
03 Jun 20240.72900.73000.70000.70100.7010800,700
31 May 20240.72500.73300.70600.72400.7240649,900
30 May 20240.70500.72900.70000.72000.7200411,200
29 May 20240.72000.72800.71100.72800.7280688,100
28 May 20240.71000.72800.70200.71700.7170587,700
24 May 20240.70000.72000.70000.72000.7200723,900
23 May 20240.74000.74100.70000.71600.71601,154,000
22 May 20240.73100.75000.72000.73700.7370501,300
21 May 20240.76000.76000.72000.73700.7370928,400
20 May 20240.82000.82000.74100.75200.75201,087,600
17 May 20240.85700.89000.74000.79300.79301,436,800
16 May 20240.80000.89000.80000.83800.83801,409,400
15 May 20240.79100.82100.76400.79800.7980776,300
14 May 20240.74000.79000.73000.78600.7860614,800
13 May 20240.79600.79700.71100.75500.75501,125,800
10 May 20240.79000.79000.73500.74800.7480893,000
09 May 20240.76000.77500.75000.76000.7600389,600
08 May 20240.75000.79000.74400.76000.7600562,400
07 May 20240.79800.79800.76300.78500.7850367,300
06 May 20240.77500.83000.75700.78100.78101,157,000
03 May 20240.79000.80000.75400.76800.7680735,300
02 May 20240.78000.78900.74000.77000.7700577,600
01 May 20240.76300.77200.74000.75500.7550585,000
30 Apr 20240.80500.80800.75100.76800.7680921,100
29 Apr 20240.77000.81900.75200.79900.7990950,400
26 Apr 20240.76000.77000.74000.75200.7520741,500
25 Apr 20240.75000.76700.73000.75400.7540554,100
24 Apr 20240.79900.80000.73000.75200.7520836,700
23 Apr 20240.71000.77000.71000.75700.75701,459,300
22 Apr 20240.73100.74500.68000.70200.70201,617,400
19 Apr 20240.75000.77000.71000.71800.7180989,800
18 Apr 20240.78000.81000.75300.77000.7700634,000
17 Apr 20240.81000.81000.77000.79600.7960651,400
16 Apr 20240.74300.79500.72000.78200.78201,381,600
15 Apr 20240.82600.83300.74200.75400.75401,910,800
12 Apr 20240.88400.88400.80000.81100.81101,390,000
11 Apr 20240.89000.90900.85400.88100.8810873,100
10 Apr 20240.90000.90000.85200.87700.8770942,900
09 Apr 20240.90200.98000.89100.90000.90001,344,400
08 Apr 20240.96000.97000.89100.90100.90101,809,800
05 Apr 20240.98100.99900.95200.95200.95201,001,300
04 Apr 20240.98001.02000.96000.97000.97001,369,500
03 Apr 20241.01001.01000.93000.97700.97701,373,500
02 Apr 20240.98800.99600.95000.98800.98801,175,500
01 Apr 20241.03001.03000.95001.00001.00001,360,500
28 Mar 20241.02001.05000.98500.99000.99001,775,700
27 Mar 20241.09001.12000.95001.02001.02002,419,100
26 Mar 20241.17001.19001.08001.11001.11002,266,600
25 Mar 20241.10001.18001.09001.12001.12001,907,700
22 Mar 20241.12001.15001.06001.07001.07001,700,200
21 Mar 20241.28001.29001.14001.15001.15002,279,100
20 Mar 20241.17001.25001.15001.24001.24001,639,500
19 Mar 20241.22001.22801.10001.15001.15001,914,300
18 Mar 20241.14001.32001.13101.24001.24004,454,700
15 Mar 20241.13001.13001.03101.11001.11001,969,700
14 Mar 20241.18001.18501.10001.14001.14001,458,400
13 Mar 20241.21001.23001.08001.16001.16004,788,600
12 Mar 20240.97001.23000.95001.22001.22005,531,900
11 Mar 20240.88901.00000.87000.95000.95003,346,700
08 Mar 20240.89400.93800.84000.87000.87002,549,600
07 Mar 20240.84000.90000.83000.88500.88502,305,500
06 Mar 20240.83000.87700.81100.84100.84101,430,700
05 Mar 20240.81500.84500.79000.83000.83001,308,800
04 Mar 20240.88000.88700.81000.83400.83401,637,800
01 Mar 20240.86500.87000.80100.85200.85201,401,300
29 Feb 20240.85900.91500.82000.83100.83101,781,000
28 Feb 20240.84000.87900.80000.84300.84302,302,700
27 Feb 20240.88400.89000.79500.84000.84001,929,800
26 Feb 20240.84300.89000.80000.86900.86902,299,500
23 Feb 20240.81000.82500.73700.79900.79902,258,000
22 Feb 20240.80000.83000.79000.80000.80001,300,800
21 Feb 20240.85100.86000.78000.78500.78502,137,400
20 Feb 20240.95000.96000.82100.86900.86903,214,900
16 Feb 20240.86000.94000.85200.90000.90002,862,000
15 Feb 20240.88000.89300.82000.86900.86901,587,300
14 Feb 20240.79700.91000.79000.86000.86003,851,300
13 Feb 20240.84100.84700.77100.78300.78301,074,900
12 Feb 20240.75600.90500.75600.84200.84203,300,000
09 Feb 20240.72200.75000.71200.74900.7490674,600
08 Feb 20240.74000.75000.72000.73500.7350537,200
07 Feb 20240.73100.75600.71200.73600.7360477,200
06 Feb 20240.76000.76900.71600.73100.73101,102,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...