QUBT: Quantum Computing Inc.

As of Friday, July 18th, 2025

$ 19.51

-0.26 -1.32%

Open: 19.82
High: 20.11
Low: 18.78
Volume: 22,002,505
Previous Close on Thursday, July 17th, 2025

$ 19.77

+1.37 +7.45%

Open: 18.52
High: 19.91
Low: 18.42
Volume: 25,494,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 19.82 20.11 18.78 19.51 22,002,505 -0.26 -1.32
2025-07-17 18.52 19.91 18.42 19.77 25,494,661 +1.37 +7.45
2025-07-16 18.02 18.58 17.62 18.40 20,725,554 +0.73 +4.13
2025-07-15 19.03 19.09 17.43 17.67 33,465,960 -1.27 -6.71
2025-07-14 17.90 19.12 17.54 18.94 16,892,805 +1.51 +8.66
2025-07-11 18.90 19.55 17.38 17.43 16,887,052 -1.75 -9.12
2025-07-10 19.23 19.45 18.70 19.18 10,026,137 +0.04 +0.21
2025-07-09 19.43 20.03 18.56 19.14 13,544,742 -0.21 -1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.11
On 2025-07-18		 17.43
On 2025-07-15		 2.08 11.93 19.12
On 2025-07-14		 17.43
On 2025-07-15		 -8.84 18.86
10D 21.88
On 2025-07-07		 17.38
On 2025-07-11		 -1.62 -7.67 21.88
On 2025-07-07		 17.38
On 2025-07-11		 -20.57 18.93
20D 21.88
On 2025-07-07		 15.50
On 2025-06-23		 0.43 2.25 20.34
On 2025-06-20		 15.50
On 2025-06-23		 -23.80 18.68
WTD 20.11
On 2025-07-18		 17.43
On 2025-07-15		 2.08 11.93 19.12
On 2025-07-14		 17.43
On 2025-07-15		 -8.84 18.86
MTD 21.88
On 2025-07-07		 17.38
On 2025-07-11		 0.34 1.77 21.88
On 2025-07-07		 17.38
On 2025-07-11		 -20.57 19.21
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
QUBT

Quantum Computing Inc.

19.51 -0.26 -1.32 22,002,505