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)

7.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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 6,834,945 -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 +0.57(+8.95%)
Apr 23, 2025 6.330 6.830 6.330 6.370 10,746,076 +0.43(+7.24%)
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 16,295,292 +0.64(+10.31%)
Apr 08, 2025 7.030 7.110 6.105 6.210 11,857,231 -0.56(-8.27%)
Apr 07, 2025 6.010 6.920 6.000 6.770 11,656,487 +0.33(+5.12%)
Apr 04, 2025 7.190 7.350 6.310 6.440 12,537,649 -1.13(-14.93%)
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%)
Apr 01, 2025 8.200 8.400 7.350 7.760 18,924,688 -0.24(-3.00%)
Mar 31, 2025 8.020 8.970 7.650 8.000 24,258,336 -0.45(-5.33%)
Mar 28, 2025 7.720 8.540 7.305 8.450 19,074,576 +0.51(+6.42%)
Mar 27, 2025 7.870 7.998 7.580 7.940 10,667,387 -0.07(-0.87%)
Mar 26, 2025 8.560 8.880 7.800 8.010 15,707,466 -0.47(-5.54%)
Mar 25, 2025 8.640 9.030 8.230 8.480 18,585,884 -0.27(-3.09%)
Mar 24, 2025 7.750 8.790 7.670 8.750 23,756,910 +1.36(+18.40%)
Mar 21, 2025 6.510 7.720 6.330 7.390 28,250,046 +0.00(+0.00%)
Mar 20, 2025 8.040 8.370 7.055 7.390 35,593,904 -0.98(-11.71%)
Mar 19, 2025 8.650 9.000 7.931 8.370 39,192,932 -0.26(-3.01%)
Mar 18, 2025 7.500 9.300 7.250 8.630 87,173,080 +0.61(+7.61%)
Mar 17, 2025 8.520 8.580 7.740 8.020 79,253,504 +0.93(+13.12%)
Mar 14, 2025 6.030 7.110 5.820 7.090 43,895,660 +1.60(+29.14%)
Mar 13, 2025 5.450 5.860 5.380 5.490 16,437,033 +0.07(+1.29%)
Mar 12, 2025 5.010 5.470 4.855 5.420 13,947,634 +0.69(+14.59%)
Mar 11, 2025 4.480 4.830 4.373 4.730 6,618,679 +0.21(+4.65%)
Mar 10, 2025 4.890 4.970 4.450 4.520 7,719,823 -0.51(-10.14%)
Mar 07, 2025 4.850 5.179 4.750 5.030 7,910,644 +0.16(+3.29%)
Mar 06, 2025 5.020 5.235 4.710 4.870 9,639,601 -0.41(-7.77%)
Mar 05, 2025 5.290 5.395 5.015 5.280 9,577,600 +0.02(+0.38%)
Mar 04, 2025 5.020 5.460 5.010 5.260 11,271,194 -0.17(-3.13%)
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.