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 )

7.950 -0.330 (-3.99%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	8.260	8.320	7.781	7.950	12,536,777	-0.33(-3.99%)
Feb 13, 2025	8.290	8.560	8.030	8.280	12,813,956	+0.02(+0.24%)
Feb 12, 2025	7.750	8.420	7.715	8.260	13,227,467	+0.39(+4.96%)
Feb 11, 2025	8.650	8.690	7.860	7.870	13,146,562	-0.84(-9.64%)
Feb 10, 2025	9.000	9.170	8.620	8.710	14,780,135	-0.57(-6.14%)
Feb 07, 2025	9.690	10.09	9.070	9.280	17,805,358	-0.29(-3.03%)
Feb 06, 2025	9.980	10.34	9.430	9.570	14,462,632	-0.30(-3.04%)
Feb 05, 2025	9.830	10.10	9.400	9.870	15,498,280	+0.02(+0.20%)
Feb 04, 2025	10.19	10.55	9.500	9.850	26,513,248	-0.10(-1.01%)
Feb 03, 2025	9.750	10.20	9.370	9.950	13,164,587	-0.43(-4.14%)
Jan 31, 2025	10.01	11.45	9.950	10.38	23,197,928	+0.38(+3.80%)
Jan 30, 2025	10.16	10.66	9.790	10.00	10,573,934	-0.13(-1.28%)
Jan 29, 2025	10.00	10.45	9.720	10.13	11,206,923	-0.07(-0.69%)
Jan 28, 2025	10.22	10.36	9.260	10.20	13,380,096	+0.26(+2.62%)
Jan 27, 2025	9.960	10.78	9.490	9.940	16,770,799	-0.99(-9.06%)
Jan 24, 2025	11.21	12.48	10.75	10.93	35,266,024	-0.19(-1.71%)
Jan 23, 2025	10.72	11.94	10.55	11.12	19,509,068	+0.02(+0.18%)
Jan 22, 2025	12.07	12.47	10.91	11.10	32,982,106	-0.39(-3.39%)
Jan 21, 2025	9.935	11.50	9.800	11.49	43,931,188	+1.66(+16.89%)
Jan 17, 2025	10.12	10.60	9.460	9.830	41,524,388	-1.05(-9.65%)
Jan 16, 2025	12.35	12.70	10.22	10.88	106,369,544	-0.67(-5.80%)
Jan 15, 2025	8.780	11.60	8.510	11.55	110,991,456	+4.12(+55.45%)
Jan 14, 2025	7.150	8.050	6.590	7.430	42,722,528	+0.91(+13.96%)
Jan 13, 2025	8.010	8.580	6.410	6.520	36,456,384	-2.46(-27.39%)
Jan 10, 2025	10.27	10.45	8.800	8.980	30,089,684	-0.93(-9.38%)
Jan 08, 2025	11.70	12.73	8.500	9.910	75,356,016	-7.58(-43.34%)
Jan 07, 2025	17.97	18.10	16.37	17.49	34,797,000	-0.60(-3.32%)
Jan 06, 2025	17.30	20.36	16.66	18.09	43,174,336	+0.59(+3.37%)
Jan 03, 2025	17.99	19.20	16.98	17.50	22,526,404	-1.25(-6.69%)
Jan 02, 2025	16.69	18.77	15.20	18.75	24,927,974	+2.20(+13.32%)
Dec 31, 2024				16.55	0	-1.99(-10.73%)
Dec 30, 2024	17.72	18.79	16.74	18.54	21,569,270	+0.19(+1.04%)
Dec 27, 2024	20.23	21.75	17.63	18.35	46,438,432	-0.89(-4.63%)
Dec 26, 2024	16.72	19.46	16.22	19.24	40,999,288	+2.14(+12.55%)
Dec 24, 2024	17.86	18.00	16.31	17.09	26,601,416	-1.10(-6.02%)
Dec 23, 2024	19.84	19.95	16.91	18.19	57,409,760	+0.57(+3.23%)
Dec 20, 2024	14.47	19.88	13.81	17.62	128,599,432	+3.25(+22.62%)
Dec 19, 2024	22.00	22.00	13.57	14.37	117,988,736	-11.31(-44.04%)
Dec 18, 2024	19.22	27.15	17.60	25.68	230,025,552	+8.89(+52.95%)
Dec 17, 2024	14.19	18.06	12.60	16.79	192,309,200	+5.71(+51.53%)
Dec 16, 2024	7.100	12.28	6.830	11.08	114,056,984	+4.38(+65.25%)
Dec 13, 2024	6.420	7.050	6.010	6.705	19,023,340	+0.34(+5.42%)
Dec 12, 2024	6.440	7.100	6.330	6.360	17,216,852	-0.04(-0.63%)
Dec 11, 2024	7.110	7.380	5.830	6.400	33,982,568	-1.22(-16.01%)
Dec 10, 2024	7.120	8.350	7.033	7.620	24,850,420	+0.15(+2.01%)
Dec 09, 2024	8.580	8.670	7.000	7.470	20,959,948	-0.46(-5.80%)
Dec 06, 2024	7.490	8.850	7.260	7.930	33,811,612	+0.67(+9.23%)
Dec 05, 2024	6.950	7.900	6.520	7.260	23,139,280	+0.25(+3.57%)
Dec 04, 2024	6.210	7.200	5.950	7.010	19,427,824	+0.84(+13.61%)
Dec 03, 2024	5.970	6.460	5.150	6.170	22,084,070	+0.06(+0.98%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices