U.S. markets closed

Quantum Computing Inc. (QUBT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7678-0.0022 (-0.29%)
Al cierre: 04:00PM EDT
0.7748 +0.01 (+0.91%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.79000.80000.75440.76780.7678733,639
02 may 20240.78000.78900.74000.77000.7700577,600
01 may 20240.76300.77200.74000.75500.7550585,000
30 abr 20240.80500.80800.75100.76800.7680921,100
29 abr 20240.77000.81900.75200.79900.7990950,400
26 abr 20240.76000.77000.74000.75200.7520741,500
25 abr 20240.75000.76700.73000.75400.7540554,100
24 abr 20240.79900.80000.73000.75200.7520836,700
23 abr 20240.71000.77000.71000.75700.75701,459,300
22 abr 20240.73100.74500.68000.70200.70201,617,400
19 abr 20240.75000.77000.71000.71800.7180989,800
18 abr 20240.78000.81000.75300.77000.7700634,000
17 abr 20240.81000.81000.77000.79600.7960651,400
16 abr 20240.74300.79500.72000.78200.78201,381,600
15 abr 20240.82600.83300.74200.75400.75401,910,800
12 abr 20240.88400.88400.80000.81100.81101,390,000
11 abr 20240.89000.90900.85400.88100.8810873,100
10 abr 20240.90000.90000.85200.87700.8770942,900
09 abr 20240.90200.98000.89100.90000.90001,344,400
08 abr 20240.96000.97000.89100.90100.90101,809,800
05 abr 20240.98100.99900.95200.95200.95201,001,300
04 abr 20240.98001.02000.96000.97000.97001,369,500
03 abr 20241.01001.01000.93000.97700.97701,373,500
02 abr 20240.98800.99600.95000.98800.98801,175,500
01 abr 20241.03001.03000.95001.00001.00001,360,500
28 mar 20241.02001.05000.98500.99000.99001,775,700
27 mar 20241.09001.12000.95001.02001.02002,419,100
26 mar 20241.17001.19001.08001.11001.11002,266,600
25 mar 20241.10001.18001.09001.12001.12001,907,700
22 mar 20241.12001.15001.06001.07001.07001,700,200
21 mar 20241.28001.29001.14001.15001.15002,279,100
20 mar 20241.17001.25001.15001.24001.24001,639,500
19 mar 20241.22001.22801.10001.15001.15001,914,300
18 mar 20241.14001.32001.13101.24001.24004,454,700
15 mar 20241.13001.13001.03101.11001.11001,969,700
14 mar 20241.18001.18501.10001.14001.14001,458,400
13 mar 20241.21001.23001.08001.16001.16004,788,600
12 mar 20240.97001.23000.95001.22001.22005,531,900
11 mar 20240.88901.00000.87000.95000.95003,346,700
08 mar 20240.89400.93800.84000.87000.87002,549,600
07 mar 20240.84000.90000.83000.88500.88502,305,500
06 mar 20240.83000.87700.81100.84100.84101,430,700
05 mar 20240.81500.84500.79000.83000.83001,308,800
04 mar 20240.88000.88700.81000.83400.83401,637,800
01 mar 20240.86500.87000.80100.85200.85201,401,300
29 feb 20240.85900.91500.82000.83100.83101,781,000
28 feb 20240.84000.87900.80000.84300.84302,302,700
27 feb 20240.88400.89000.79500.84000.84001,929,800
26 feb 20240.84300.89000.80000.86900.86902,299,500
23 feb 20240.81000.82500.73700.79900.79902,258,000
22 feb 20240.80000.83000.79000.80000.80001,300,800
21 feb 20240.85100.86000.78000.78500.78502,137,400
20 feb 20240.95000.96000.82100.86900.86903,214,900
16 feb 20240.86000.94000.85200.90000.90002,862,000
15 feb 20240.88000.89300.82000.86900.86901,587,300
14 feb 20240.79700.91000.79000.86000.86003,851,300
13 feb 20240.84100.84700.77100.78300.78301,074,900
12 feb 20240.75600.90500.75600.84200.84203,300,000
09 feb 20240.72200.75000.71200.74900.7490674,600
08 feb 20240.74000.75000.72000.73500.7350537,200
07 feb 20240.73100.75600.71200.73600.7360477,200
06 feb 20240.76000.76900.71600.73100.73101,102,100
05 feb 20240.80000.80700.75000.76200.7620816,400
02 feb 20240.78000.80000.76200.79000.7900647,700
01 feb 20240.82000.84200.75000.75800.7580944,500
31 ene 20240.85100.86900.80000.81100.8110843,100
30 ene 20240.91000.91000.86100.87000.8700523,600
29 ene 20240.89000.90700.87100.90700.9070467,400
26 ene 20240.90000.91000.85400.88600.8860603,300
25 ene 20240.92900.94900.88000.89000.8900736,100
24 ene 20240.93800.94000.90000.92900.9290722,700
23 ene 20240.92700.95000.90000.92500.9250955,100
22 ene 20240.85000.92000.84800.90200.90201,893,800
19 ene 20240.84800.84800.80100.83000.8300788,900
18 ene 20240.83000.83900.81000.83000.8300671,600
17 ene 20240.77000.81000.75000.80500.8050749,700
16 ene 20240.82000.82700.75700.76500.7650591,000
12 ene 20240.79600.82000.77100.79500.7950556,700
11 ene 20240.85000.85000.78200.79600.7960657,700
10 ene 20240.87200.87500.82000.83600.8360561,400
09 ene 20240.89000.89000.84100.85600.8560620,200
08 ene 20240.85400.88000.83100.88000.8800651,300
05 ene 20240.86500.87000.81800.81800.8180399,200
04 ene 20240.86500.88200.82100.84800.8480572,400
03 ene 20240.88000.91500.85000.86400.8640521,800
02 ene 20240.92900.96000.88600.89500.8950553,200
29 dic 20230.95000.97500.90000.91300.9130847,600
28 dic 20230.94000.98000.94000.97000.9700599,100
27 dic 20230.98000.98000.94000.95000.9500459,300
26 dic 20230.91000.98800.90000.97800.97801,132,200
22 dic 20230.90000.92900.88000.90000.9000594,000
21 dic 20230.92000.95000.88000.88400.8840597,500
20 dic 20230.89601.00000.89600.91000.91001,393,100
19 dic 20230.88000.95000.87500.92100.9210952,400
18 dic 20230.86000.91000.85000.87300.87301,168,400
15 dic 20230.86000.89000.84100.85000.8500975,000
14 dic 20230.81500.85000.81000.82300.8230586,700
13 dic 20230.81400.81500.77400.80700.8070610,000
12 dic 20230.81800.84400.80300.81400.8140460,300
11 dic 20230.87000.87000.80300.85000.8500610,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...