Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

12.87 +3.63 (+39.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	10.53	12.96	10.26	12.87	91,958,096	+3.63(+39.29%)
May 15, 2025	8.880	9.290	8.740	9.240	23,250,604	+0.31(+3.47%)
May 14, 2025	9.000	9.550	8.725	8.930	24,409,168	+0.14(+1.59%)
May 13, 2025	9.000	9.200	8.660	8.790	11,163,754	-0.31(-3.41%)
May 12, 2025	9.500	9.560	8.770	9.100	19,158,916	+0.51(+5.94%)
May 09, 2025	8.190	8.870	8.120	8.590	16,679,845	+0.15(+1.78%)
May 08, 2025	7.590	8.535	7.190	8.440	25,386,580	+1.36(+19.21%)
May 07, 2025	7.090	7.230	6.920	7.080	4,041,059	+0.00(+0.00%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices