Quantum Computing Inc (QUBT) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of March 28, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, QUBT is down -0.12% a day on average. There have been 13 days where Quantum Computing Inc closed green and 17 days where QUBT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.95 | 1.12 | 2.42M |
2024-03-26 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.08 | 1.19 | 2.27M |
2024-03-25 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.18 | 1.91M |
2024-03-22 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.15 | 1.73M |
2024-03-21 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.14 | 1.29 | 2.28M |
2024-03-20 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.15 | 1.25 | 1.64M |
2024-03-19 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.10 | 1.23 | 1.91M |
2024-03-18 | 1.14 | 1.24 | ↑$0.10 (8.77%) | 1.13 | 1.32 | 4.45M |
2024-03-15 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.03 | 1.13 | 1.97M |
2024-03-14 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.10 | 1.19 | 1.46M |
2024-03-13 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.08 | 1.23 | 4.78M |
2024-03-12 | 0.97 | 1.22 | ↑$0.25 (25.77%) | 0.95 | 1.23 | 5.52M |
2024-03-11 | 0.89 | 0.95 | ↑$0.06 (6.86%) | 0.87 | 1.00 | 3.35M |
2024-03-08 | 0.89 | 0.87 | ↓$0.02 (-2.59%) | 0.84 | 0.94 | 2.55M |
2024-03-07 | 0.84 | 0.88 | ↑$0.04 (5.35%) | 0.83 | 0.90 | 2.32M |
2024-03-06 | 0.83 | 0.84 | ↑$0.01 (1.31%) | 0.81 | 0.88 | 1.42M |
2024-03-05 | 0.81 | 0.83 | ↑$0.02 (1.84%) | 0.79 | 0.85 | 1.31M |
2024-03-04 | 0.88 | 0.83 | ↓$0.05 (-5.23%) | 0.81 | 0.89 | 1.64M |
2024-03-01 | 0.87 | 0.85 | ↓$0.01 (-1.46%) | 0.80 | 0.87 | 1.42M |
2024-02-29 | 0.86 | 0.83 | ↓$0.03 (-3.27%) | 0.82 | 0.92 | 1.78M |
2024-02-28 | 0.84 | 0.84 | ↑$0.00 (0.39%) | 0.80 | 0.88 | 2.30M |
2024-02-27 | 0.88 | 0.84 | ↓$0.04 (-4.95%) | 0.80 | 0.89 | 1.93M |
2024-02-26 | 0.84 | 0.87 | ↑$0.03 (3.13%) | 0.80 | 0.89 | 2.30M |
2024-02-23 | 0.81 | 0.80 | ↓$0.01 (-1.35%) | 0.74 | 0.83 | 2.26M |
2024-02-22 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.79 | 0.83 | 1.30M |
2024-02-21 | 0.85 | 0.79 | ↓$0.07 (-7.76%) | 0.78 | 0.86 | 2.14M |
2024-02-20 | 0.95 | 0.87 | ↓$0.08 (-8.51%) | 0.82 | 0.96 | 3.21M |
2024-02-16 | 0.86 | 0.90 | ↑$0.04 (4.65%) | 0.85 | 0.94 | 2.87M |
2024-02-15 | 0.88 | 0.87 | ↓$0.01 (-1.25%) | 0.82 | 0.89 | 1.59M |
2024-02-14 | 0.80 | 0.86 | ↑$0.06 (7.95%) | 0.79 | 0.91 | 3.84M |
Create an account or log in to view more rows.
$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!
$QUBT we all speculate but nobody knows what going to happen.
$QUBT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$QUBT never selling
$QUBT diamond balls
$QUBT love cooking these little bears on here
$QUBT Let’s goooo
$QUBT Now I'm worried....