Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Quantum Computing Inc. (QUBT)

Compare
7.76
-0.24
(-3.00%)
At close: 4:00:01 PM EDT
7.71
-0.05
(-0.64%)
After hours: 4:08:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20258.208.407.357.767.7618,753,231
Mar 31, 20258.028.977.658.008.0024,269,500
Mar 28, 20257.728.547.308.458.4519,074,500
Mar 27, 20257.878.007.587.947.9410,672,400
Mar 26, 20258.568.887.808.018.0115,657,200
Mar 25, 20258.649.038.238.488.4818,595,800
Mar 24, 20257.758.797.678.758.7523,793,500
Mar 21, 20256.517.726.337.397.3928,250,000
Mar 20, 20258.048.377.057.397.3935,758,100
Mar 19, 20258.659.007.938.378.3739,250,400
Mar 18, 20257.509.307.258.638.6387,234,500
Mar 17, 20258.528.587.748.028.0279,383,500
Mar 14, 20256.037.115.827.097.0943,895,700
Mar 13, 20255.455.865.385.495.4916,455,500
Mar 12, 20255.015.474.865.425.4214,063,700
Mar 11, 20254.484.834.374.734.736,650,000
Mar 10, 20254.894.974.454.524.527,763,700
Mar 7, 20254.855.184.755.035.037,910,600
Mar 6, 20255.025.244.714.874.879,666,900
Mar 5, 20255.295.395.015.285.289,617,500
Mar 4, 20255.025.465.015.265.2611,407,500
Mar 3, 20256.146.285.335.435.439,486,900
Feb 28, 20256.006.325.866.076.079,607,700
Feb 27, 20256.746.976.146.186.187,353,700
Feb 26, 20256.707.146.656.856.857,669,800
Feb 25, 20256.736.976.336.496.499,425,400
Feb 24, 20257.417.456.836.866.869,753,500
Feb 21, 20257.928.647.477.497.4916,057,300
Feb 20, 20258.528.657.938.098.0921,476,200
Feb 19, 20257.388.407.177.967.9624,737,400
Feb 18, 20257.807.807.127.387.3812,535,600
Feb 14, 20258.268.327.787.957.9512,536,800
Feb 13, 20258.298.568.038.288.2812,831,900
Feb 12, 20257.758.427.728.268.2613,266,000
Feb 11, 20258.658.697.867.877.8713,224,000
Feb 10, 20259.009.178.628.718.7114,819,600
Feb 7, 20259.6910.099.079.289.2817,805,300
Feb 6, 20259.9810.349.439.579.5714,486,100
Feb 5, 20259.8310.109.409.879.8715,497,400
Feb 4, 202510.1910.559.509.859.8526,581,900
Feb 3, 20259.7510.209.379.959.9513,245,600
Jan 31, 202510.0111.459.9510.3810.3823,196,800
Jan 30, 202510.1610.669.7910.0010.0010,592,100
Jan 29, 202510.0010.459.7210.1310.1311,234,500
Jan 28, 202510.2210.369.2610.2010.2013,401,900
Jan 27, 20259.9610.789.499.949.9416,824,900
Jan 24, 202511.2112.4810.7510.9310.9335,265,900
Jan 23, 202510.7211.9410.5511.1211.1219,573,100
Jan 22, 202512.0712.4710.9111.1011.1033,087,000
Jan 21, 20259.9411.509.8011.4911.4944,210,300
Jan 17, 202510.1210.609.469.839.8341,524,300
Jan 16, 202512.3512.7010.2210.8810.88106,907,600
Jan 15, 20258.7811.608.5111.5511.55113,754,400
Jan 14, 20257.158.056.597.437.4343,059,200
Jan 13, 20258.018.586.416.526.5236,703,400
Jan 10, 202510.2710.458.808.988.9830,083,000
Jan 8, 202511.7012.738.509.919.9175,349,200
Jan 7, 202517.9718.1016.3717.4917.4935,612,500
Jan 6, 202517.3020.3616.6618.0918.0943,227,000
Jan 3, 202517.9919.2016.9817.5017.5022,526,300
Jan 2, 202516.6918.7715.2018.7518.7524,714,900
Dec 31, 202418.2618.3416.0116.5516.5517,976,500
Dec 30, 202417.7218.7916.7418.5418.5421,619,900
Dec 27, 202420.2321.7517.6318.3518.3546,438,300
Dec 26, 202416.7219.4616.2219.2419.2440,980,400
Dec 24, 202417.8618.0016.3117.0917.0926,601,400
Dec 23, 202419.8419.9516.9218.1918.1957,540,100
Dec 20, 202414.4719.8813.8117.6217.62128,598,800
Dec 19, 202422.0022.0013.5715.1415.14122,452,800
Dec 18, 202419.2227.1517.6025.6825.68231,028,400
Dec 17, 202414.1918.0612.6016.7916.79193,979,900
Dec 16, 20247.1012.286.8311.0811.08114,580,000
Dec 13, 20246.427.056.016.706.7019,023,100
Dec 12, 20246.447.106.336.366.3617,273,300
Dec 11, 20247.117.385.836.406.4034,069,500
Dec 10, 20247.128.357.037.627.6225,261,800
Dec 9, 20248.588.677.007.477.4721,018,800
Dec 6, 20247.498.857.267.937.9333,811,600
Dec 5, 20246.957.906.527.267.2623,210,700
Dec 4, 20246.217.205.957.017.0119,617,700
Dec 3, 20245.976.465.156.176.1722,151,900
Dec 2, 20247.337.566.116.116.1121,941,200
Nov 29, 20246.357.226.157.067.0624,711,400
Nov 27, 20247.007.705.896.756.7548,035,200
Nov 26, 20246.427.306.146.656.6545,862,300
Nov 25, 20247.479.206.527.707.70134,901,800
Nov 22, 20245.036.404.516.106.1098,807,300
Nov 21, 20244.245.314.034.764.76134,168,600
Nov 20, 20242.963.802.853.683.68106,063,100
Nov 19, 20242.522.752.442.542.5425,364,200
Nov 18, 20242.993.002.222.392.3925,322,600
Nov 15, 20242.933.212.533.103.1053,358,100
Nov 14, 20243.674.693.234.404.40232,619,400
Nov 13, 20241.443.421.412.662.66102,171,900
Nov 12, 20241.371.391.261.381.382,628,700
Nov 11, 20241.501.561.351.411.414,210,600
Nov 8, 20241.351.501.241.431.436,860,700
Nov 7, 20241.081.381.081.351.357,957,000
Nov 6, 20241.241.241.031.081.083,207,500
Nov 5, 20241.031.171.031.161.161,924,900
Nov 4, 20241.151.151.031.051.052,369,500
Nov 1, 20241.111.201.101.131.131,904,900
Oct 31, 20241.261.291.061.121.124,102,900
Oct 30, 20241.211.341.151.251.255,707,000
Oct 29, 20241.401.651.201.221.229,963,800
Oct 28, 20241.091.291.091.281.285,174,300
Oct 25, 20241.141.161.051.091.092,240,300
Oct 24, 20241.091.131.041.101.101,908,200
Oct 23, 20241.101.191.001.041.043,386,900
Oct 22, 20241.181.181.071.131.133,123,200
Oct 21, 20240.931.160.931.141.146,879,900
Oct 18, 20240.881.030.880.920.924,090,100
Oct 17, 20240.770.900.730.870.873,315,500
Oct 16, 20240.700.760.690.760.76928,500
Oct 15, 20240.720.740.690.710.71458,400
Oct 14, 20240.740.740.710.730.73589,600
Oct 11, 20240.670.710.670.690.69279,100
Oct 10, 20240.680.690.650.660.66344,900
Oct 9, 20240.710.730.680.690.69335,100
Oct 8, 20240.730.770.700.720.72602,200
Oct 7, 20240.700.740.700.720.72651,800
Oct 4, 20240.650.700.650.700.70342,400
Oct 3, 20240.650.680.650.670.67243,000
Oct 2, 20240.650.680.650.660.66256,600
Oct 1, 20240.650.670.640.640.64284,000
Sep 30, 20240.650.670.640.650.65408,300
Sep 27, 20240.670.710.660.670.67615,900
Sep 26, 20240.670.680.650.670.67230,500
Sep 25, 20240.690.700.640.660.66350,100
Sep 24, 20240.670.700.670.670.67292,600
Sep 23, 20240.690.720.660.680.68312,500
Sep 20, 20240.730.750.670.700.70936,100
Sep 19, 20240.700.750.680.720.72741,000
Sep 18, 20240.690.710.670.670.67413,600
Sep 17, 20240.690.720.690.690.69379,000
Sep 16, 20240.680.700.660.690.69308,800
Sep 13, 20240.720.730.680.700.70317,900
Sep 12, 20240.690.730.680.710.711,109,400
Sep 11, 20240.600.660.600.650.65366,300
Sep 10, 20240.600.600.590.600.60176,900
Sep 9, 20240.600.610.580.590.59505,400
Sep 6, 20240.620.640.580.590.59466,700
Sep 5, 20240.650.650.610.620.62201,100
Sep 4, 20240.620.660.610.640.64288,000
Sep 3, 20240.630.650.610.630.63316,300
Aug 30, 20240.660.660.630.650.65161,100
Aug 29, 20240.610.660.610.660.66285,800
Aug 28, 20240.650.650.600.610.61429,100
Aug 27, 20240.700.710.650.660.66423,400
Aug 26, 20240.690.700.680.700.70502,600
Aug 23, 20240.680.690.650.690.69404,700
Aug 22, 20240.690.700.670.690.69560,300
Aug 21, 20240.600.690.600.680.68788,200
Aug 20, 20240.620.620.590.610.61291,600
Aug 19, 20240.630.640.610.620.62327,500
Aug 16, 20240.600.630.580.630.63395,700
Aug 15, 20240.590.610.580.600.60322,500
Aug 14, 20240.620.630.570.590.59336,900
Aug 13, 20240.600.620.580.620.62693,500
Aug 12, 20240.600.610.570.580.58441,600
Aug 9, 20240.620.620.580.590.59270,800
Aug 8, 20240.650.650.600.600.60485,200
Aug 7, 20240.660.660.610.630.63440,700
Aug 6, 20240.660.670.630.640.64496,800
Aug 5, 20240.560.620.530.620.62808,300
Aug 2, 20240.640.640.580.600.60634,900
Aug 1, 20240.690.700.630.640.64590,100
Jul 31, 20240.660.690.650.680.68355,300
Jul 30, 20240.710.710.650.660.66738,400
Jul 29, 20240.720.730.690.710.71868,900
Jul 26, 20240.680.740.680.740.741,564,200
Jul 25, 20240.670.690.660.680.68480,300
Jul 24, 20240.690.690.640.650.65752,400
Jul 23, 20240.670.730.670.700.70763,500
Jul 22, 20240.670.680.650.660.66361,700
Jul 19, 20240.640.680.610.670.67801,000
Jul 18, 20240.680.680.630.640.64710,700
Jul 17, 20240.710.710.650.660.66724,000
Jul 16, 20240.720.820.620.710.712,762,700
Jul 15, 20240.650.700.620.700.701,124,400
Jul 12, 20240.630.650.610.650.65498,500
Jul 11, 20240.590.650.580.620.621,057,700
Jul 10, 20240.570.600.540.570.57902,000
Jul 9, 20240.590.600.560.570.57729,600
Jul 8, 20240.620.630.550.560.561,144,900
Jul 5, 20240.520.630.520.610.612,938,400
Jul 3, 20240.450.520.440.500.501,130,300
Jul 2, 20240.420.470.350.460.463,214,700
Jul 1, 20240.510.530.410.420.422,702,900
Jun 28, 20240.610.610.500.500.502,138,300
Jun 27, 20240.630.640.630.630.63382,600
Jun 26, 20240.640.640.630.640.64248,400
Jun 25, 20240.610.640.610.630.63745,800
Jun 24, 20240.610.640.600.610.61906,700
Jun 21, 20240.630.630.570.570.571,350,600
Jun 20, 20240.620.620.600.600.60831,500
Jun 18, 20240.620.640.610.610.61514,900
Jun 17, 20240.640.650.610.630.631,188,900
Jun 14, 20240.660.670.640.640.64715,300
Jun 13, 20240.660.670.630.670.67736,900
Jun 12, 20240.680.680.630.640.64804,100
Jun 11, 20240.620.680.620.680.68618,100
Jun 10, 20240.660.660.610.630.631,166,500
Jun 7, 20240.680.680.630.640.641,256,600
Jun 6, 20240.700.700.680.690.69554,300
Jun 5, 20240.690.700.680.690.69526,500
Jun 4, 20240.700.700.690.700.70718,200
Jun 3, 20240.730.730.700.700.70800,700
May 31, 20240.730.730.710.720.72649,900
May 30, 20240.700.730.700.720.72411,200
May 29, 20240.720.730.710.730.73688,100
May 28, 20240.710.730.700.720.72587,700
May 24, 20240.700.720.700.720.72723,900
May 23, 20240.740.740.700.720.721,154,000
May 22, 20240.730.750.720.740.74501,300
May 21, 20240.760.760.720.740.74928,400
May 20, 20240.820.820.740.750.751,087,600
May 17, 20240.860.890.740.790.791,436,800
May 16, 20240.800.890.800.840.841,409,400
May 15, 20240.790.820.760.800.80776,300
May 14, 20240.740.790.730.790.79614,800
May 13, 20240.800.800.710.750.751,125,800
May 10, 20240.790.790.740.750.75893,000
May 9, 20240.760.770.750.760.76389,600
May 8, 20240.750.790.740.760.76562,400
May 7, 20240.800.800.760.790.79367,300
May 6, 20240.770.830.760.780.781,157,000
May 3, 20240.790.800.750.770.77735,300
May 2, 20240.780.790.740.770.77577,600
May 1, 20240.760.770.740.750.75585,000
Apr 30, 20240.810.810.750.770.77921,100
Apr 29, 20240.770.820.750.800.80950,400
Apr 26, 20240.760.770.740.750.75741,500
Apr 25, 20240.750.770.730.750.75554,100
Apr 24, 20240.800.800.730.750.75836,700
Apr 23, 20240.710.770.710.760.761,459,300
Apr 22, 20240.730.750.680.700.701,617,400
Apr 19, 20240.750.770.710.720.72989,800
Apr 18, 20240.780.810.750.770.77634,000
Apr 17, 20240.810.810.770.800.80651,400
Apr 16, 20240.740.800.720.780.781,381,600
Apr 15, 20240.830.830.740.750.751,910,800
Apr 12, 20240.880.880.800.810.811,390,000
Apr 11, 20240.890.910.850.880.88873,100
Apr 10, 20240.900.900.850.880.88942,900
Apr 9, 20240.900.980.890.900.901,344,400
Apr 8, 20240.960.970.890.900.901,809,800
Apr 5, 20240.981.000.950.950.951,001,300
Apr 4, 20240.981.020.960.970.971,369,500
Apr 3, 20241.011.010.930.980.981,373,500
Apr 2, 20240.991.000.950.990.991,175,500

Related Tickers

QBTS D-Wave Quantum Inc.
7.42
-2.34%
 
RGTI Rigetti Computing, Inc.
7.81
-1.39%
 
IONQ IonQ, Inc.
23.20
+5.10%
 
QMCO Quantum Corporation
14.07
-2.16%
 
SMCI Super Micro Computer, Inc.
35.05
+2.37%
 
DM Desktop Metal, Inc.
4.9800
+1.43%
 
RCAT Red Cat Holdings, Inc.
6.39
+8.67%
 
ANET Arista Networks Inc
78.48
+1.29%
 
DELL Dell Technologies Inc.
91.87
+0.79%
 
RGTIW Rigetti Computing, Inc.
2.6999
-0.37%