Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Computing Inc. - Common Stock (NQ:QUBT)

11.32 -1.11 (-8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 12.06 12.31 11.12 11.32 25,676,988 -1.11(-8.89%)
May 29, 2025 13.64 14.68 12.12 12.43 39,843,640 -0.36(-2.81%)
May 28, 2025 12.78 13.36 12.56 12.79 22,678,824 -0.21(-1.62%)
May 27, 2025 13.97 14.13 12.68 13.00 38,458,472 -0.31(-2.33%)
May 23, 2025 11.33 14.30 11.28 13.31 88,710,872 +1.24(+10.27%)
May 22, 2025 10.58 12.50 10.37 12.07 45,654,592 +1.53(+14.52%)
May 21, 2025 11.41 11.75 10.37 10.54 29,234,698 -0.97(-8.43%)
May 20, 2025 12.74 12.84 11.27 11.51 46,618,744 -0.32(-2.70%)
May 19, 2025 12.09 12.23 11.20 11.83 38,944,872 -1.04(-8.08%)
May 16, 2025 10.53 12.96 10.26 12.87 92,117,976 +3.63(+39.29%)
May 15, 2025 8.880 9.290 8.740 9.240 23,250,604 +0.31(+3.47%)
May 14, 2025 9.000 9.550 8.725 8.930 24,409,168 +0.14(+1.59%)
May 13, 2025 9.000 9.200 8.660 8.790 11,163,754 -0.31(-3.41%)
May 12, 2025 9.500 9.560 8.770 9.100 19,159,916 +0.51(+5.94%)
May 09, 2025 8.190 8.870 8.120 8.590 16,679,845 +0.15(+1.78%)
May 08, 2025 7.590 8.535 7.190 8.440 25,386,580 +1.36(+19.21%)
May 07, 2025 7.090 7.230 6.920 7.080 4,041,059 +0.00(+0.00%)
May 06, 2025 7.140 7.180 6.830 7.080 6,644,535 -0.25(-3.41%)
May 05, 2025 7.700 7.857 7.310 7.330 7,972,073 -0.68(-8.49%)
May 02, 2025 7.100 8.030 7.020 8.010 13,825,908 +0.99(+14.10%)
May 01, 2025 7.030 7.145 6.845 7.020 5,981,046 +0.28(+4.15%)
Apr 30, 2025 6.680 6.770 6.490 6.740 5,443,272 -0.17(-2.46%)
Apr 29, 2025 7.280 7.390 6.910 6.910 6,834,960 -0.22(-3.09%)
Apr 28, 2025 7.280 7.555 6.910 7.130 8,247,892 +0.00(+0.00%)
Apr 25, 2025 6.970 7.569 6.790 7.130 13,210,405 +0.19(+2.74%)
Apr 24, 2025 6.390 7.260 6.250 6.940 10,958,288 +0.59(+9.29%)
Apr 23, 2025 6.330 6.830 6.330 6.350 10,746,076 +0.41(+6.90%)
Apr 22, 2025 5.920 6.080 5.890 5.940 4,635,488 +0.07(+1.19%)
Apr 21, 2025 6.210 6.230 5.760 5.870 5,313,694 -0.54(-8.42%)
Apr 17, 2025 6.400 6.520 6.244 6.410 4,240,385 +0.00(+0.00%)
Apr 16, 2025 6.700 6.700 6.280 6.410 5,854,378 -0.42(-6.15%)
Apr 15, 2025 6.950 7.080 6.710 6.830 5,933,384 -0.16(-2.29%)
Apr 14, 2025 7.200 7.575 6.760 6.990 11,786,822 +0.15(+2.19%)
Apr 11, 2025 6.860 7.020 6.522 6.840 7,407,210 -0.01(-0.15%)
Apr 10, 2025 6.750 7.040 6.520 6.850 9,715,295 +0.00(+0.00%)
Apr 09, 2025 6.100 7.060 5.910 6.850 16,320,157 +0.64(+10.31%)
Apr 08, 2025 7.030 7.110 6.105 6.210 11,857,531 -0.56(-8.27%)
Apr 07, 2025 6.010 6.920 6.000 6.770 11,656,487 +0.26(+3.99%)
Apr 04, 2025 7.190 7.350 6.310 6.510 12,537,652 -1.06(-14.00%)
Apr 03, 2025 7.200 7.680 7.110 7.570 9,907,682 -0.28(-3.57%)
Apr 02, 2025 7.500 8.290 7.471 7.850 13,569,597 +0.09(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.