XNAS
Datos históricos de Quantum Computing, Inc.
Quantum Computing, Inc. · QUBT
$7.47
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 18:06:28 UTC
- Variación en el periodo
- −60.87%
- Máximo
- US$23.79
- 15 de octubre de 2025
- Mínimo
- US$6.18
- 30 de marzo de 2026
- Volumen medio diario
- 17.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.57 | 7.58 | 7.34 | 7.44 | −0.13% | 5.03 M |
| 8 oct 2026 | 7.54 | 7.62 | 7.33 | 7.45 | −2.23% | 8.04 M |
| 7 oct 2026 | 7.67 | 7.75 | 7.51 | 7.62 | −3.05% | 7.31 M |
| 6 oct 2026 | 8.04 | 8.36 | 7.85 | 7.86 | −1.01% | 7.76 M |
| 5 oct 2026 | 8.20 | 8.23 | 7.83 | 7.94 | −2.93% | 8.3 M |
| 2 oct 2026 | 8.74 | 8.76 | 8.11 | 8.18 | −2.50% | 7.22 M |
| 1 oct 2026 | 8.52 | 8.57 | 8.32 | 8.39 | −0.71% | 4.44 M |
| 30 sep 2026 | 8.54 | 8.83 | 8.44 | 8.45 | −0.12% | 5.59 M |
| 29 sep 2026 | 8.77 | 8.77 | 8.45 | 8.46 | −1.28% | 4.55 M |
| 28 sep 2026 | 8.82 | 9.01 | 8.52 | 8.57 | −4.35% | 6.67 M |
| 25 sep 2026 | 9.07 | 9.28 | 8.93 | 8.96 | −2.18% | 8.08 M |
| 24 sep 2026 | 8.86 | 9.29 | 8.86 | 9.16 | +0.44% | 9.81 M |
| 23 sep 2026 | 9.67 | 9.76 | 9.05 | 9.12 | +0.44% | 14.94 M |
| 22 sep 2026 | 9.08 | 9.10 | 8.87 | 9.08 | +1.34% | 6.69 M |
| 21 sep 2026 | 9.00 | 9.13 | 8.85 | 8.96 | +2.99% | 8.41 M |
| 18 sep 2026 | 8.61 | 8.73 | 8.26 | 8.70 | +3.08% | 9.77 M |
| 17 sep 2026 | 8.29 | 8.54 | 8.18 | 8.44 | +5.50% | 7.65 M |
| 16 sep 2026 | 7.89 | 8.05 | 7.79 | 8.00 | +2.04% | 5.19 M |
| 15 sep 2026 | 7.82 | 8.04 | 7.78 | 7.84 | −1.63% | 4.79 M |
| 14 sep 2026 | 7.63 | 8.17 | 7.63 | 7.97 | −0.25% | 5.54 M |
| 11 sep 2026 | 7.94 | 8.14 | 7.82 | 7.99 | +2.17% | 4.77 M |
| 10 sep 2026 | 7.92 | 8.06 | 7.77 | 7.82 | −2.74% | 6.47 M |
| 9 sep 2026 | 8.12 | 8.32 | 8.03 | 8.04 | −2.19% | 5.29 M |
| 8 sep 2026 | 8.33 | 8.60 | 8.21 | 8.22 | +2.62% | 10.19 M |
| 4 sep 2026 | 7.93 | 8.03 | 7.84 | 8.01 | +0.63% | 3.68 M |
| 3 sep 2026 | 7.89 | 8.07 | 7.87 | 7.96 | +1.53% | 4.7 M |
| 2 sep 2026 | 7.81 | 8.00 | 7.80 | 7.84 | −0.76% | 7.06 M |
| 1 sep 2026 | 8.00 | 8.12 | 7.83 | 7.90 | −4.01% | 5.89 M |
| 31 ago 2026 | 8.10 | 8.35 | 8.08 | 8.23 | +0.98% | 4.55 M |
| 28 ago 2026 | 8.52 | 8.64 | 8.07 | 8.15 | −5.78% | 7.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.