Canada markets closed

Quantum Computing Inc. (QUBT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7678-0.0022 (-0.29%)
At close: 04:00PM EDT
0.7748 +0.01 (+0.91%)
After hours: 07:51PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.79000.80000.75440.76780.7678735,264
May 02, 20240.78000.78900.74000.77000.7700577,600
May 01, 20240.76300.77200.74000.75500.7550585,000
Apr 30, 20240.80500.80800.75100.76800.7680921,100
Apr 29, 20240.77000.81900.75200.79900.7990950,400
Apr 26, 20240.76000.77000.74000.75200.7520741,500
Apr 25, 20240.75000.76700.73000.75400.7540554,100
Apr 24, 20240.79900.80000.73000.75200.7520836,700
Apr 23, 20240.71000.77000.71000.75700.75701,459,300
Apr 22, 20240.73100.74500.68000.70200.70201,617,400
Apr 19, 20240.75000.77000.71000.71800.7180989,800
Apr 18, 20240.78000.81000.75300.77000.7700634,000
Apr 17, 20240.81000.81000.77000.79600.7960651,400
Apr 16, 20240.74300.79500.72000.78200.78201,381,600
Apr 15, 20240.82600.83300.74200.75400.75401,910,800
Apr 12, 20240.88400.88400.80000.81100.81101,390,000
Apr 11, 20240.89000.90900.85400.88100.8810873,100
Apr 10, 20240.90000.90000.85200.87700.8770942,900
Apr 09, 20240.90200.98000.89100.90000.90001,344,400
Apr 08, 20240.96000.97000.89100.90100.90101,809,800
Apr 05, 20240.98100.99900.95200.95200.95201,001,300
Apr 04, 20240.98001.02000.96000.97000.97001,369,500
Apr 03, 20241.01001.01000.93000.97700.97701,373,500
Apr 02, 20240.98800.99600.95000.98800.98801,175,500
Apr 01, 20241.03001.03000.95001.00001.00001,360,500
Mar 28, 20241.02001.05000.98500.99000.99001,775,700
Mar 27, 20241.09001.12000.95001.02001.02002,419,100
Mar 26, 20241.17001.19001.08001.11001.11002,266,600
Mar 25, 20241.10001.18001.09001.12001.12001,907,700
Mar 22, 20241.12001.15001.06001.07001.07001,700,200
Mar 21, 20241.28001.29001.14001.15001.15002,279,100
Mar 20, 20241.17001.25001.15001.24001.24001,639,500
Mar 19, 20241.22001.22801.10001.15001.15001,914,300
Mar 18, 20241.14001.32001.13101.24001.24004,454,700
Mar 15, 20241.13001.13001.03101.11001.11001,969,700
Mar 14, 20241.18001.18501.10001.14001.14001,458,400
Mar 13, 20241.21001.23001.08001.16001.16004,788,600
Mar 12, 20240.97001.23000.95001.22001.22005,531,900
Mar 11, 20240.88901.00000.87000.95000.95003,346,700
Mar 08, 20240.89400.93800.84000.87000.87002,549,600
Mar 07, 20240.84000.90000.83000.88500.88502,305,500
Mar 06, 20240.83000.87700.81100.84100.84101,430,700
Mar 05, 20240.81500.84500.79000.83000.83001,308,800
Mar 04, 20240.88000.88700.81000.83400.83401,637,800
Mar 01, 20240.86500.87000.80100.85200.85201,401,300
Feb 29, 20240.85900.91500.82000.83100.83101,781,000
Feb 28, 20240.84000.87900.80000.84300.84302,302,700
Feb 27, 20240.88400.89000.79500.84000.84001,929,800
Feb 26, 20240.84300.89000.80000.86900.86902,299,500
Feb 23, 20240.81000.82500.73700.79900.79902,258,000
Feb 22, 20240.80000.83000.79000.80000.80001,300,800
Feb 21, 20240.85100.86000.78000.78500.78502,137,400
Feb 20, 20240.95000.96000.82100.86900.86903,214,900
Feb 16, 20240.86000.94000.85200.90000.90002,862,000
Feb 15, 20240.88000.89300.82000.86900.86901,587,300
Feb 14, 20240.79700.91000.79000.86000.86003,851,300
Feb 13, 20240.84100.84700.77100.78300.78301,074,900
Feb 12, 20240.75600.90500.75600.84200.84203,300,000
Feb 09, 20240.72200.75000.71200.74900.7490674,600
Feb 08, 20240.74000.75000.72000.73500.7350537,200
Feb 07, 20240.73100.75600.71200.73600.7360477,200
Feb 06, 20240.76000.76900.71600.73100.73101,102,100
Feb 05, 20240.80000.80700.75000.76200.7620816,400
Feb 02, 20240.78000.80000.76200.79000.7900647,700
Feb 01, 20240.82000.84200.75000.75800.7580944,500
Jan 31, 20240.85100.86900.80000.81100.8110843,100
Jan 30, 20240.91000.91000.86100.87000.8700523,600
Jan 29, 20240.89000.90700.87100.90700.9070467,400
Jan 26, 20240.90000.91000.85400.88600.8860603,300
Jan 25, 20240.92900.94900.88000.89000.8900736,100
Jan 24, 20240.93800.94000.90000.92900.9290722,700
Jan 23, 20240.92700.95000.90000.92500.9250955,100
Jan 22, 20240.85000.92000.84800.90200.90201,893,800
Jan 19, 20240.84800.84800.80100.83000.8300788,900
Jan 18, 20240.83000.83900.81000.83000.8300671,600
Jan 17, 20240.77000.81000.75000.80500.8050749,700
Jan 16, 20240.82000.82700.75700.76500.7650591,000
Jan 12, 20240.79600.82000.77100.79500.7950556,700
Jan 11, 20240.85000.85000.78200.79600.7960657,700
Jan 10, 20240.87200.87500.82000.83600.8360561,400
Jan 09, 20240.89000.89000.84100.85600.8560620,200
Jan 08, 20240.85400.88000.83100.88000.8800651,300
Jan 05, 20240.86500.87000.81800.81800.8180399,200
Jan 04, 20240.86500.88200.82100.84800.8480572,400
Jan 03, 20240.88000.91500.85000.86400.8640521,800
Jan 02, 20240.92900.96000.88600.89500.8950553,200
Dec 29, 20230.95000.97500.90000.91300.9130847,600
Dec 28, 20230.94000.98000.94000.97000.9700599,100
Dec 27, 20230.98000.98000.94000.95000.9500459,300
Dec 26, 20230.91000.98800.90000.97800.97801,132,200
Dec 22, 20230.90000.92900.88000.90000.9000594,000
Dec 21, 20230.92000.95000.88000.88400.8840597,500
Dec 20, 20230.89601.00000.89600.91000.91001,393,100
Dec 19, 20230.88000.95000.87500.92100.9210952,400
Dec 18, 20230.86000.91000.85000.87300.87301,168,400
Dec 15, 20230.86000.89000.84100.85000.8500975,000
Dec 14, 20230.81500.85000.81000.82300.8230586,700
Dec 13, 20230.81400.81500.77400.80700.8070610,000
Dec 12, 20230.81800.84400.80300.81400.8140460,300
Dec 11, 20230.87000.87000.80300.85000.8500610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...