NasdaqGM - Nasdaq Real Time Price
USD
Quantinuum Inc. (QNT)
49.65
+0.95
(+1.95%)
At close: September 4 at 4:00:00 PM EDT
49.62
-0.03
(-0.06%)
After hours: September 4 at 7:59:59 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
49.31 | 49.89 | 48.24 | 49.65 | 49.65 | 1,069,400 |
|
Sep 3, 2026
|
48.58 | 49.32 | 46.80 | 48.70 | 48.70 | 1,532,000 |
|
Sep 2, 2026
|
47.30 | 48.39 | 46.54 | 48.00 | 48.00 | 2,128,600 |
|
Sep 1, 2026
|
49.01 | 49.07 | 47.41 | 47.66 | 47.66 | 1,171,100 |
|
Aug 31, 2026
|
50.00 | 51.84 | 49.46 | 50.10 | 50.10 | 1,168,300 |
|
Aug 28, 2026
|
53.70 | 54.14 | 49.65 | 49.92 | 49.92 | 1,477,900 |
|
Aug 27, 2026
|
53.99 | 54.78 | 53.42 | 54.00 | 54.00 | 629,900 |
|
Aug 26, 2026
|
52.56 | 54.12 | 52.55 | 53.29 | 53.29 | 692,700 |
|
Aug 25, 2026
|
52.88 | 54.44 | 52.62 | 53.89 | 53.89 | 927,400 |
|
Aug 24, 2026
|
55.00 | 55.45 | 51.96 | 52.07 | 52.07 | 1,265,400 |
|
Aug 21, 2026
|
55.20 | 56.96 | 54.28 | 56.60 | 56.60 | 1,662,500 |
|
Aug 20, 2026
|
55.79 | 57.20 | 54.06 | 54.90 | 54.90 | 1,322,500 |
|
Aug 19, 2026
|
59.66 | 59.72 | 55.79 | 56.00 | 56.00 | 1,983,200 |
|
Aug 18, 2026
|
63.40 | 64.33 | 58.91 | 59.50 | 59.50 | 1,752,700 |
|
Aug 17, 2026
|
63.54 | 67.40 | 62.37 | 66.01 | 66.01 | 1,485,200 |
|
Aug 14, 2026
|
68.40 | 70.50 | 62.86 | 63.59 | 63.59 | 2,614,000 |
|
Aug 13, 2026
|
69.66 | 71.47 | 66.09 | 68.50 | 68.50 | 2,181,300 |
|
Aug 12, 2026
|
59.65 | 72.40 | 57.52 | 71.74 | 71.74 | 4,584,200 |
|
Aug 11, 2026
|
56.82 | 57.40 | 53.89 | 56.06 | 56.06 | 1,561,200 |
|
Aug 10, 2026
|
58.71 | 59.45 | 55.96 | 56.59 | 56.59 | 737,900 |
|
Aug 7, 2026
|
60.00 | 62.47 | 58.40 | 58.71 | 58.71 | 1,077,800 |
|
Aug 6, 2026
|
55.00 | 60.37 | 54.33 | 58.88 | 58.88 | 1,015,500 |
|
Aug 5, 2026
|
57.13 | 57.75 | 55.16 | 56.91 | 56.91 | 910,700 |
|
Aug 4, 2026
|
57.50 | 58.77 | 54.79 | 58.14 | 58.14 | 1,408,300 |
|
Aug 3, 2026
|
51.40 | 56.76 | 49.38 | 55.65 | 55.65 | 1,645,600 |
|
Jul 31, 2026
|
52.96 | 54.33 | 50.42 | 51.41 | 51.41 | 1,163,400 |
|
Jul 30, 2026
|
48.12 | 52.44 | 48.00 | 51.55 | 51.55 | 1,043,100 |
|
Jul 29, 2026
|
49.57 | 50.82 | 47.06 | 47.34 | 47.34 | 1,396,300 |
|
Jul 28, 2026
|
52.00 | 52.89 | 47.13 | 49.78 | 49.78 | 1,677,100 |
|
Jul 27, 2026
|
53.50 | 56.79 | 51.11 | 52.83 | 52.83 | 1,460,200 |
|
Jul 24, 2026
|
56.41 | 56.74 | 52.00 | 52.29 | 52.29 | 1,171,200 |
|
Jul 23, 2026
|
53.70 | 57.66 | 53.07 | 56.46 | 56.46 | 1,367,600 |
|
Jul 22, 2026
|
57.50 | 59.97 | 53.70 | 54.88 | 54.88 | 1,519,200 |
|
Jul 21, 2026
|
58.35 | 59.30 | 55.25 | 58.58 | 58.58 | 1,276,600 |
|
Jul 20, 2026
|
57.06 | 60.89 | 56.52 | 57.35 | 57.35 | 1,345,400 |
|
Jul 17, 2026
|
54.58 | 58.86 | 52.70 | 56.07 | 56.07 | 1,343,900 |
|
Jul 16, 2026
|
59.02 | 59.70 | 56.52 | 56.52 | 56.52 | 1,302,400 |
|
Jul 15, 2026
|
67.04 | 69.50 | 58.78 | 60.51 | 60.51 | 1,945,900 |
|
Jul 14, 2026
|
65.00 | 67.31 | 63.01 | 66.63 | 66.63 | 1,400,400 |
|
Jul 13, 2026
|
70.00 | 70.52 | 62.93 | 64.09 | 64.09 | 1,594,500 |
|
Jul 10, 2026
|
73.37 | 73.64 | 69.27 | 70.45 | 70.45 | 1,185,100 |
|
Jul 9, 2026
|
77.00 | 77.69 | 73.35 | 73.51 | 73.51 | 1,062,800 |
|
Jul 8, 2026
|
76.05 | 78.88 | 75.10 | 75.61 | 75.61 | 1,209,100 |
|
Jul 7, 2026
|
83.17 | 83.17 | 76.10 | 77.60 | 77.60 | 2,826,900 |
|
Jul 6, 2026
|
74.44 | 86.79 | 74.20 | 83.17 | 83.17 | 5,285,900 |
|
Jul 2, 2026
|
78.00 | 80.61 | 71.52 | 74.56 | 74.56 | 3,097,800 |
|
Jul 1, 2026
|
80.13 | 81.84 | 75.28 | 78.41 | 78.41 | 4,783,600 |
|
Jun 30, 2026
|
72.98 | 82.30 | 69.76 | 81.74 | 81.74 | 3,780,100 |
|
Jun 29, 2026
|
79.50 | 80.50 | 70.61 | 72.84 | 72.84 | 4,936,600 |
|
Jun 26, 2026
|
67.25 | 79.30 | 66.67 | 75.57 | 75.57 | 3,972,100 |
|
Jun 25, 2026
|
72.63 | 72.81 | 64.53 | 71.68 | 71.68 | 2,846,800 |
|
Jun 24, 2026
|
77.61 | 78.50 | 67.85 | 71.10 | 71.10 | 4,295,700 |
|
Jun 23, 2026
|
66.52 | 81.48 | 66.10 | 77.46 | 77.46 | 5,582,900 |
|
Jun 22, 2026
|
69.50 | 77.85 | 66.75 | 68.27 | 68.27 | 3,992,000 |
|
Jun 18, 2026
|
63.41 | 72.74 | 62.00 | 69.80 | 69.80 | 5,269,900 |
|
Jun 17, 2026
|
55.76 | 65.60 | 55.70 | 62.75 | 62.75 | 3,663,800 |
|
Jun 16, 2026
|
58.75 | 59.33 | 54.64 | 55.43 | 55.43 | 1,962,200 |
|
Jun 15, 2026
|
57.27 | 61.00 | 55.26 | 57.91 | 57.91 | 3,115,000 |
|
Jun 12, 2026
|
56.15 | 57.48 | 54.25 | 55.26 | 55.26 | 1,258,300 |
|
Jun 11, 2026
|
51.50 | 57.34 | 51.00 | 56.49 | 56.49 | 3,137,400 |
|
Jun 10, 2026
|
54.82 | 55.35 | 50.10 | 51.40 | 51.40 | 5,907,400 |
|
Jun 9, 2026
|
61.30 | 62.78 | 54.50 | 54.94 | 54.94 | 4,572,600 |
|
Jun 8, 2026
|
58.66 | 61.80 | 57.51 | 58.40 | 58.40 | 4,773,700 |
|
Jun 5, 2026
|
59.80 | 59.89 | 51.15 | 56.26 | 56.26 | 10,670,500 |
|
Jun 4, 2026
|
68.00 | 71.35 | 59.89 | 60.38 | 60.38 | 29,612,000 |
