Stockscreener 앱 받기
7.49
7.42%
-0.60
시간 외 거래:
7.47
-0.02
-0.27%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $8.64 | $7.47 | $1.17 | 15,935,027.0 | -7.42% |
| 2025-02-20 | $8.65 | $7.93 | $0.7168 | 21,347,486.0 | +1.63% |
| 2025-02-19 | $8.40 | $7.17 | $1.23 | 24,640,901.0 | +7.86% |
| 2025-02-18 | $7.80 | $7.12 | $0.68 | 12,469,186.0 | -7.17% |
| 2025-02-14 | $8.32 | $7.78 | $0.5393 | 12,481,548.0 | -3.99% |
| 2025-02-13 | $8.56 | $8.03 | $0.53 | 12,786,785.0 | +0.24% |
| 2025-02-12 | $8.42 | $7.71 | $0.705 | 13,192,155.0 | +4.96% |
| 2025-02-11 | $8.69 | $7.86 | $0.83 | 13,074,921.0 | -9.64% |
| 2025-02-10 | $9.17 | $8.62 | $0.55 | 14,705,394.0 | -6.14% |
| 2025-02-07 | $10.09 | $9.07 | $1.02 | 17,713,582.0 | -3.03% |
| 2025-02-06 | $10.34 | $9.43 | $0.91 | 14,282,670.0 | -3.04% |
| 2025-02-05 | $10.10 | $9.40 | $0.70 | 15,463,197.0 | +0.20% |
| 2025-02-04 | $10.55 | $9.50 | $1.05 | 26,479,567.0 | -1.01% |
| 2025-02-03 | $10.20 | $9.37 | $0.83 | 12,908,853.0 | -4.14% |
| 2025-01-31 | $11.45 | $9.95 | $1.50 | 23,092,311.0 | +3.80% |
| 2025-01-30 | $10.66 | $9.79 | $0.87 | 10,551,506.0 | -1.28% |
| 2025-01-29 | $10.45 | $9.72 | $0.73 | 11,157,566.0 | -0.69% |
| 2025-01-28 | $10.36 | $9.26 | $1.10 | 13,306,674.0 | +2.62% |
| 2025-01-27 | $10.78 | $9.49 | $1.29 | 16,726,917.0 | -9.06% |
| 2025-01-24 | $12.48 | $10.75 | $1.73 | 35,049,747.0 | -1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $10.55 | $7.12 | $3.43 | 243,416,299.0 | -27.84% |
| 2025-01 | $20.36 | $6.41 | $13.95 | 769,608,267.0 | -37.28% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.15 | $5.15 | $22.00 | 1,207,825,184.0 | +162.61% |
| 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% |
4.37%
4.03%
자본화:
|
볼륨(24시간):