ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Quantum Computing Inc

Quantum Computing Inc (QUBT)

0.669
0.031
(4.86%)
Closed July 19 4:00PM
0.632
-0.037
(-5.53%)
After Hours: 7:54PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0020.317460317460.630.820.6111547190.68712089CS
40.0020.317460317460.630.820.354913281320.56979737CS
12-0.128-16.84210526320.760.890.35499724320.65420572CS
26-0.216-25.47169811320.8481.320.354913430450.84592807CS
52-0.798-55.80419580421.431.630.354912190040.99056433CS
156-6.668-91.34246575347.310.430.35497886312.06395566CS
260-5.968-90.42424242426.610.430.35497880232.07314083CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17214285000.6690.0314.860.6350.680.612769728
17213421000.638-0.0186-2.830.68370.68370.6287708630
17212557000.6566-0.0534-7.520.710.710.6459700864
17211693000.710.01111.590.720.81999990.622754952
17210829000.69890.05230018.090.650.6990.6170011116114
17208237000.64659990.02389993.840.630.64910.61493034
17207373000.62270.05229.150.58880.64960.581052507
17206509000.5705-0.0029-0.510.56999990.5970.54011898195
17205645000.57340.00981.740.590.59710.5638729758
17204781000.5636-0.0426-7.030.620.630.55231144362
17202189000.60620.101420.090.52290.630.522927672
17200406400.50480.04098.820.44970.51880.4451130289
17199597000.46390.043410.320.41570.46830.35493208503
17198733000.4205-0.0819-16.300.5130.52560.41532696019
17196141000.5024-0.1302-20.580.610.610.50242095724
17195277000.6326-0.0039-0.610.63160.64180.625381050
17194413000.63650.00651.030.63770.64480.63247799
17193549000.630.0254.130.60929990.6440.6092999695359
17192685000.6050.035.220.61320.640.6904782
17190093000.575-0.025-4.170.630.630.56999991348899
17189229000.6-0.01-1.640.62070.62220.6831049
17187501000.61-0.0207-3.280.620.64050.61512505
17186637000.6307-0.0115-1.790.640.64990.61071187715
17184045000.6422-0.0228-3.430.660.6650.64705787
17183181000.6650.02053.180.660.670.63736625
17182317000.6445-0.0355-5.220.680.68270.6319786407
17181453000.680.057.940.620.680.616615779
17180589000.63-0.01-1.560.660.660.611154682
17177997000.64-0.045-6.570.680.6810.6311247388
17177133000.685-0.0095-1.370.7050.7050.68552141
17176269000.6945-0.0019-0.270.69499990.70309990.681522151
17175405000.6964-0.0049-0.700.70130.70309990.685716336
17174541000.7013-0.0223-3.080.72850.730.7799674
17171949000.72360.00360.500.7250.73250.7055648727
17171085000.72-0.0079-1.090.7050.72920.7408778
17170221000.72790.01070011.490.720.7280.711686296
17169357000.7171999-0.0028-0.390.710.72760.7017542054
17165901000.720.00420.590.70.720.7724133
17165037000.7158-0.021-2.850.740.7410.71109297
17164173000.73680.00030.040.7310.750.72498909
17163309000.7365-0.0154-2.050.760.760.72926707
17162445000.7519-0.0407-5.130.81999990.81999990.74131084347
17159853000.7926-0.0454-5.420.8570.890.741424027
17158989000.8380.045.010.80.890.81402520
17158125000.7980.0121.530.79090.82070.764775737
17157261000.7860.03094.090.740.790.7302613941
17156397000.75510.00751.000.79590.79740.71051124261
17153805000.7476-0.0123-1.620.790.790.735892800
17152941000.7599-0.0001-0.010.760.7750.75389697
17152077000.76-0.0251-3.200.750.790.7442560831
17151213000.78510.00380.490.7980.7980.763362240
17150349000.78130.01351.760.7750.82990.7571155291
17147757000.7678-0.0022-0.290.790.80.7542734699
17146893000.770.01461.930.780.7890.74570468
17146029000.7554-0.0121-1.580.76250.7720.74585015
17145165000.7675-0.0317-3.970.8050.80840.751920013
17144301000.79920.04686.220.770.81899990.7523947000
17141709000.7524-0.0016-0.210.760.76950.74738105
17140845000.7540.0020.270.73650.76720.73477045
17139981000.752-0.005-0.660.7990.80.73834549
17139117000.7570.05477.790.710.76970.711455512
17138253000.7023-0.0155-2.160.73060.74480.681616798

Your Recent History

Delayed Upgrade Clock