Skip to main content

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

15.05 -0.73 (-4.63%)
Official Closing Price Updated: 4:15 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 15.25 15.48 14.31 15.05 15,769,810 -0.73(-4.63%)
Aug 29, 2025 16.05 16.17 15.39 15.78 14,528,133 -0.32(-1.99%)
Aug 28, 2025 15.10 16.17 14.70 16.10 24,558,392 +1.29(+8.71%)
Aug 27, 2025 15.20 15.38 14.80 14.81 12,370,653 -0.42(-2.76%)
Aug 26, 2025 15.04 15.37 14.85 15.23 13,990,091 +0.02(+0.13%)
Aug 25, 2025 15.74 15.91 15.17 15.21 12,561,040 -0.62(-3.92%)
Aug 22, 2025 14.59 16.09 14.30 15.83 18,144,840 +1.14(+7.76%)
Aug 21, 2025 14.51 14.76 14.37 14.69 9,099,073 +0.07(+0.48%)
Aug 20, 2025 14.70 14.83 13.72 14.62 13,591,392 -0.24(-1.62%)
Aug 19, 2025 15.82 15.95 14.79 14.86 12,108,427 -1.04(-6.51%)
Aug 18, 2025 15.27 16.25 15.04 15.89 16,858,520 +0.57(+3.75%)
Aug 15, 2025 14.89 15.64 14.62 15.32 16,033,875 -0.06(-0.39%)
Aug 14, 2025 15.79 15.81 14.97 15.38 20,254,162 -0.63(-3.94%)
Aug 13, 2025 16.55 16.89 15.50 16.01 22,994,760 -0.59(-3.55%)
Aug 12, 2025 16.41 16.61 15.85 16.60 15,050,294 +0.14(+0.85%)
Aug 11, 2025 16.06 16.79 15.92 16.46 13,992,664 +0.33(+2.05%)
Aug 08, 2025 15.97 16.57 15.77 16.13 12,655,638 +0.37(+2.35%)
Aug 07, 2025 15.99 16.42 15.58 15.76 12,047,830 -0.41(-2.54%)
Aug 06, 2025 16.78 16.89 15.87 16.17 12,675,436 -0.72(-4.26%)
Aug 05, 2025 16.47 17.24 15.78 16.89 32,102,636 +1.29(+8.27%)
Aug 04, 2025 14.93 15.79 14.71 15.60 12,404,230 +0.80(+5.41%)
Aug 01, 2025 14.20 14.87 13.97 14.80 12,331,023 -0.04(-0.27%)
Jul 31, 2025 15.24 15.79 14.76 14.84 14,897,018 +0.11(+0.75%)
Jul 30, 2025 15.30 15.58 14.62 14.73 12,167,133 -0.64(-4.16%)
Jul 29, 2025 16.07 16.44 15.16 15.37 13,074,045 -0.78(-4.83%)
Jul 28, 2025 16.98 17.18 15.93 16.15 12,687,131 -0.56(-3.35%)
Jul 25, 2025 16.97 17.09 16.42 16.71 10,241,045 -0.24(-1.42%)
Jul 24, 2025 17.24 17.34 16.82 16.95 13,156,761 -0.52(-2.98%)
Jul 23, 2025 17.20 17.51 16.72 17.47 15,758,480 +0.66(+3.93%)
Jul 22, 2025 18.20 18.24 16.27 16.81 20,024,660 -1.04(-5.83%)
Jul 21, 2025 19.60 19.82 17.79 17.85 24,250,788 -1.66(-8.51%)
Jul 18, 2025 19.82 20.11 18.78 19.51 22,077,854 -0.26(-1.32%)
Jul 17, 2025 18.52 19.91 18.42 19.77 25,666,188 +1.37(+7.45%)
Jul 16, 2025 18.02 18.58 17.62 18.40 21,301,404 +0.73(+4.13%)
Jul 15, 2025 19.03 19.09 17.43 17.67 33,552,888 -1.27(-6.71%)
Jul 14, 2025 17.90 19.12 17.54 18.94 16,897,700 +1.51(+8.66%)
Jul 11, 2025 18.90 19.55 17.38 17.43 16,887,172 -1.75(-9.12%)
Jul 10, 2025 19.23 19.45 18.70 19.18 10,091,577 +0.04(+0.21%)
Jul 09, 2025 19.43 20.03 18.56 19.14 13,564,420 -0.21(-1.09%)
Jul 08, 2025 20.21 20.49 18.96 19.35 15,714,438 -0.53(-2.67%)
Jul 07, 2025 20.81 21.88 19.52 19.88 21,748,592 -1.25(-5.92%)
Jul 03, 2025 20.39 21.18 20.16 21.13 18,594,316 +0.48(+2.32%)
Jul 02, 2025 18.49 20.94 18.20 20.65 39,447,844 +2.01(+10.78%)
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.