Stockscreener 앱 받기
17.62
16.38%
2.48
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.88 | $13.81 | $6.07 | 127,930,172.0 | +16.38% |
| 2024-12-19 | $22.00 | $13.57 | $8.43 | 121,403,222.0 | -41.04% |
| 2024-12-18 | $27.15 | $17.60 | $9.55 | 228,444,798.0 | +52.95% |
| 2024-12-17 | $18.06 | $12.60 | $5.46 | 188,921,126.0 | +51.53% |
| 2024-12-16 | $12.28 | $6.83 | $5.45 | 113,628,260.0 | +65.25% |
| 2024-12-13 | $7.05 | $6.01 | $1.04 | 18,884,994.0 | +5.42% |
| 2024-12-12 | $7.10 | $6.33 | $0.77 | 17,111,631.0 | -0.63% |
| 2024-12-11 | $7.38 | $5.83 | $1.55 | 33,872,933.0 | -16.01% |
| 2024-12-10 | $8.35 | $7.03 | $1.32 | 24,693,753.0 | +2.01% |
| 2024-12-09 | $8.67 | $7.00 | $1.67 | 20,880,397.0 | -5.80% |
| 2024-12-06 | $8.85 | $7.26 | $1.59 | 33,536,525.0 | +9.23% |
| 2024-12-05 | $7.90 | $6.52 | $1.38 | 23,068,118.0 | +3.57% |
| 2024-12-04 | $7.20 | $5.95 | $1.25 | 19,318,573.0 | +13.61% |
| 2024-12-03 | $6.46 | $5.15 | $1.31 | 22,030,464.0 | +0.98% |
| 2024-12-02 | $7.56 | $6.11 | $1.45 | 21,766,745.0 | -13.46% |
| 2024-11-29 | $7.22 | $6.15 | $1.07 | 24,710,014.0 | +4.59% |
| 2024-11-27 | $7.70 | $5.89 | $1.81 | 47,577,582.0 | +1.50% |
| 2024-11-26 | $7.30 | $6.14 | $1.16 | 45,586,110.0 | -13.64% |
| 2024-11-25 | $9.20 | $6.52 | $2.68 | 133,364,072.0 | +26.23% |
| 2024-11-22 | $6.40 | $4.51 | $1.89 | 97,053,381.0 | +28.15% |
Quantum Computing Inc 주식 (QUBT) 연도별 가격 이력
이 심층 분석에서는 Quantum Computing Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum Computing Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum Computing Inc 주식 (QUBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.15 | $5.15 | $22.00 | 1,143,421,883.0 | +149.58% |
| 2024-11 | $9.20 | $1.03 | $8.17 | 1,047,010,575.0 | +530.36% |
| 2024-10 | $1.65 | $0.6391 | $1.01 | 54,721,667.0 | +71.54% |
| 2024-09 | $0.7498 | $0.5814 | $0.1684 | 8,600,485.0 | +0.96% |
| 2024-08 | $0.709 | $0.53 | $0.179 | 9,984,192.0 | -5.18% |
| 2024-07 | $0.82 | $0.3549 | $0.4651 | 26,070,135.0 | +35.75% |
| 2024-06 | $0.73 | $0.5024 | $0.2276 | 15,849,400.0 | -30.57% |
| 2024-05 | $0.89 | $0.70 | $0.19 | 17,205,963.0 | -5.72% |
| 2024-04 | $1.03 | $0.68 | $0.35 | 25,071,497.0 | -22.48% |
| 2024-03 | $1.32 | $0.79 | $0.53 | 47,771,157.0 | +19.22% |
| 2024-02 | $0.96 | $0.7117 | $0.2483 | 34,834,996.0 | +2.39% |
| 2024-01 | $0.96 | $0.75 | $0.21 | 14,532,226.0 | -11.17% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.00 | $0.76 | $0.24 | 15,964,051.0 | +2.48% |
| 2023-11 | $0.9749 | $0.67 | $0.3049 | 8,208,365.0 | +22.63% |
| 2023-10 | $1.09 | $0.6339 | $0.4561 | 12,666,245.0 | -32.72% |
| 2023-09 | $1.37 | $1.06 | $0.31 | 16,611,202.0 | -8.47% |
| 2023-08 | $1.63 | $1.06 | $0.57 | 61,377,992.0 | -16.90% |
| 2023-07 | $1.49 | $1.15 | $0.34 | 37,273,944.0 | +20.34% |
| 2023-06 | $1.81 | $1.17 | $0.64 | 37,368,146.0 | +0.85% |
| 2023-05 | $1.65 | $1.04 | $0.61 | 37,880,850.0 | +1.74% |
| 2023-04 | $1.58 | $1.13 | $0.45 | 3,417,299.0 | -12.21% |
| 2023-03 | $1.58 | $1.15 | $0.43 | 5,498,577.0 | -9.03% |
| 2023-02 | $3.49 | $1.43 | $2.06 | 47,771,417.0 | -18.18% |
| 2023-01 | $1.97 | $1.50 | $0.47 | 1,878,652.0 | +16.56% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.32 | $1.43 | $0.89 | 2,558,854.0 | -31.67% |
| 2022-11 | $2.45 | $1.98 | $0.47 | 2,285,476.0 | -0.90% |
| 2022-10 | $2.67 | $1.84 | $0.8337 | 3,059,304.0 | -11.16% |
| 2022-09 | $3.08 | $2.11 | $0.97 | 3,265,833.0 | -15.20% |
| 2022-08 | $4.30 | $2.79 | $1.51 | 6,058,381.0 | -3.58% |
| 2022-07 | $3.44 | $2.27 | $1.17 | 3,636,748.0 | +28.99% |
| 2022-06 | $4.40 | $2.13 | $2.27 | 8,837,923.0 | +4.85% |
| 2022-05 | $2.45 | $1.42 | $1.03 | 9,308,294.0 | +48.37% |
| 2022-04 | $2.75 | $1.47 | $1.28 | 1,944,387.0 | -41.15% |
| 2022-03 | $3.09 | $1.93 | $1.16 | 2,892,473.0 | -5.11% |
| 2022-02 | $3.08 | $2.30 | $0.7749 | 2,483,871.0 | +1.86% |
| 2022-01 | $3.75 | $2.05 | $1.70 | 5,696,091.0 | -21.11% |
17.64%
0.26%
자본화:
|
볼륨(24시간):