Quantum Computing Inc (QUBT) Historical Stock Data
17.62 ↑2.48 (16.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUBT is up 8.66% a day on average. There have been 22 days where Quantum Computing Inc closed green and 8 days where QUBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.47 | 17.62 | ↑$3.15 (21.77%) | 13.81 | 19.88 | 128.38M |
| 2024-12-19 | 22.00 | 15.14 | ↓$6.86 (-31.18%) | 13.57 | 22.00 | 122.11M |
| 2024-12-18 | 19.22 | 25.68 | ↑$6.46 (33.61%) | 17.60 | 27.15 | 230.39M |
| 2024-12-17 | 14.19 | 16.79 | ↑$2.60 (18.32%) | 12.60 | 18.06 | 193.74M |
| 2024-12-16 | 7.10 | 11.08 | ↑$3.98 (56.06%) | 6.83 | 12.28 | 114.45M |
| 2024-12-13 | 6.42 | 6.71 | ↑$0.29 (4.44%) | 6.01 | 7.05 | 18.99M |
| 2024-12-12 | 6.44 | 6.36 | ↓$0.08 (-1.24%) | 6.33 | 7.10 | 17.25M |
| 2024-12-11 | 7.11 | 6.40 | ↓$0.71 (-9.99%) | 5.83 | 7.38 | 34.04M |
| 2024-12-10 | 7.12 | 7.62 | ↑$0.50 (7.02%) | 7.03 | 8.35 | 25.21M |
| 2024-12-09 | 8.58 | 7.47 | ↓$1.11 (-12.94%) | 7.00 | 8.67 | 21.01M |
| 2024-12-06 | 7.49 | 7.93 | ↑$0.44 (5.87%) | 7.26 | 8.85 | 33.69M |
| 2024-12-05 | 6.95 | 7.26 | ↑$0.31 (4.46%) | 6.52 | 7.90 | 23.17M |
| 2024-12-04 | 6.21 | 7.01 | ↑$0.80 (12.88%) | 5.95 | 7.20 | 19.56M |
| 2024-12-03 | 5.97 | 6.17 | ↑$0.20 (3.35%) | 5.15 | 6.46 | 22.12M |
| 2024-12-02 | 7.33 | 6.11 | ↓$1.22 (-16.64%) | 6.11 | 7.56 | 21.92M |
| 2024-11-29 | 6.35 | 7.06 | ↑$0.71 (11.18%) | 6.15 | 7.22 | 24.71M |
| 2024-11-27 | 7.00 | 6.75 | ↓$0.25 (-3.57%) | 5.89 | 7.70 | 47.97M |
| 2024-11-26 | 6.42 | 6.65 | ↑$0.23 (3.58%) | 6.14 | 7.30 | 45.81M |
| 2024-11-25 | 7.47 | 7.70 | ↑$0.23 (3.08%) | 6.52 | 9.20 | 134.66M |
| 2024-11-22 | 5.03 | 6.10 | ↑$1.07 (21.27%) | 4.51 | 6.40 | 98.66M |
| 2024-11-21 | 4.24 | 4.76 | ↑$0.52 (12.26%) | 4.03 | 5.31 | 134.09M |
| 2024-11-20 | 2.96 | 3.68 | ↑$0.72 (24.32%) | 2.85 | 3.80 | 105.99M |
| 2024-11-19 | 2.52 | 2.54 | ↑$0.02 (0.79%) | 2.44 | 2.75 | 25.30M |
| 2024-11-18 | 2.99 | 2.39 | ↓$0.60 (-20.07%) | 2.22 | 3.00 | 25.30M |
| 2024-11-15 | 2.93 | 3.10 | ↑$0.17 (5.80%) | 2.53 | 3.21 | 53.32M |
| 2024-11-14 | 3.67 | 4.40 | ↑$0.73 (19.89%) | 3.23 | 4.69 | 232.45M |
| 2024-11-13 | 1.44 | 2.66 | ↑$1.22 (84.72%) | 1.41 | 3.42 | 101.17M |
| 2024-11-12 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.26 | 1.39 | 2.63M |
| 2024-11-11 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.35 | 1.56 | 4.21M |
| 2024-11-08 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.24 | 1.50 | 6.85M |
Create an account or log in to view more rows.
$QUBT has just been halted from trading due to volatility.
$QUBT wtf is going on?
$QUBT take us to the moon
lets goooooo
$QUBT when this finally break out we could see huge upside
$QUBT so tired of this pos let's fly already
$QUBT beauty. Bag secured
$QUBT When in doubt...
$QUBT I bought the dip
$QUBT always with good potential for a long term Hodl
$QUBT go to the bathroom
come back to green! I like it!