Stockscreener 앱 받기
4.76
29.35%
1.08
시간 외 거래:
4.61
-0.15
-3.15%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.31 | $4.03 | $1.28 | 133,092,602.0 | +29.35% |
| 2024-11-20 | $3.80 | $2.85 | $0.95 | 104,977,678.0 | +44.88% |
| 2024-11-19 | $2.75 | $2.44 | $0.31 | 25,073,898.0 | +6.28% |
| 2024-11-18 | $3.00 | $2.22 | $0.78 | 24,996,287.0 | -22.90% |
| 2024-11-15 | $3.21 | $2.53 | $0.68 | 53,087,091.0 | -29.55% |
| 2024-11-14 | $4.69 | $3.23 | $1.46 | 230,890,687.0 | +65.41% |
| 2024-11-13 | $3.42 | $1.41 | $2.01 | 95,766,903.0 | +92.75% |
| 2024-11-12 | $1.39 | $1.26 | $0.13 | 2,606,609.0 | -2.13% |
| 2024-11-11 | $1.56 | $1.35 | $0.21 | 4,195,200.0 | -1.40% |
| 2024-11-08 | $1.50 | $1.24 | $0.2598 | 6,802,450.0 | +5.93% |
| 2024-11-07 | $1.38 | $1.08 | $0.30 | 7,873,617.0 | +25.00% |
| 2024-11-06 | $1.24 | $1.03 | $0.21 | 3,182,664.0 | -6.90% |
| 2024-11-05 | $1.17 | $1.03 | $0.14 | 1,912,447.0 | +10.48% |
| 2024-11-04 | $1.15 | $1.03 | $0.12 | 2,359,833.0 | -7.08% |
| 2024-11-01 | $1.20 | $1.10 | $0.10 | 1,901,450.0 | +0.89% |
| 2024-10-31 | $1.29 | $1.06 | $0.23 | 4,071,611.0 | -10.40% |
| 2024-10-30 | $1.34 | $1.15 | $0.19 | 5,641,245.0 | +2.46% |
| 2024-10-29 | $1.65 | $1.20 | $0.45 | 9,914,851.0 | -4.69% |
| 2024-10-28 | $1.29 | $1.09 | $0.20 | 5,116,852.0 | +17.43% |
| 2024-10-25 | $1.16 | $1.05 | $0.11 | 2,227,777.0 | -0.91% |
| 2024-10-24 | $1.13 | $1.04 | $0.09 | 1,874,290.0 | +5.77% |
| 2024-10-23 | $1.19 | $1.00 | $0.19 | 3,364,052.0 | -7.96% |
| 2024-10-22 | $1.18 | $1.07 | $0.11 | 3,102,426.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.31 | $1.03 | $4.28 | 831,812,018.0 | +325.00% |
| 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% |
13.58%
자본화:
|
볼륨(24시간):