Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: QBTS )

1.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.280 1.349 1.170 1.260 4,796,510 -0.15(-10.64%)
May 30, 2023 1.690 1.720 1.150 1.410 13,353,018 -0.26(-15.57%)
May 26, 2023 1.210 1.670 1.150 1.670 17,006,466 +0.42(+33.60%)
May 25, 2023 1.300 1.430 1.030 1.250 15,376,255 +0.15(+13.64%)
May 24, 2023 0.8800 1.240 0.8600 1.100 12,895,013 +0.09(+8.91%)
May 23, 2023 0.9400 1.100 0.8150 1.010 13,436,027 -0.01(-0.98%)
May 22, 2023 0.5000 1.060 0.4996 1.020 46,671,360 +0.54(+110.70%)
May 19, 2023 0.5760 0.5760 0.4800 0.4841 2,182,167 -0.13(-20.64%)
May 18, 2023 0.5300 0.6290 0.5300 0.6100 1,746,567 +0.05(+8.93%)
May 17, 2023 0.5728 0.5728 0.5150 0.5600 970,179 -0.01(-2.27%)
May 16, 2023 0.4978 0.5880 0.4800 0.5730 1,462,270 +0.09(+18.27%)
May 15, 2023 0.4400 0.4948 0.4150 0.4845 1,209,074 +0.07(+17.45%)
May 12, 2023 0.4365 0.4495 0.4125 0.4125 371,880 -0.04(-8.33%)
May 11, 2023 0.4500 0.4500 0.4232 0.4500 350,876 +0.02(+3.85%)
May 10, 2023 0.4200 0.4414 0.4104 0.4333 727,869 +0.02(+4.33%)
May 09, 2023 0.4399 0.4500 0.4000 0.4153 698,392 -0.00(-0.26%)
May 08, 2023 0.4653 0.4700 0.3962 0.4164 1,238,292 -0.02(-5.10%)
May 05, 2023 0.4350 0.4500 0.4215 0.4388 475,291 +0.02(+5.25%)
May 04, 2023 0.4594 0.4697 0.4115 0.4169 903,669 -0.04(-9.37%)
May 03, 2023 0.4700 0.4791 0.4550 0.4600 422,496 +0.02(+3.39%)
May 02, 2023 0.4899 0.4899 0.4350 0.4449 1,145,343 -0.04(-7.79%)
May 01, 2023 0.5061 0.5061 0.4710 0.4825 541,571 -0.01(-2.96%)
Apr 28, 2023 0.4810 0.5099 0.4800 0.4972 757,931 +0.00(+0.85%)
Apr 27, 2023 0.5300 0.5300 0.4900 0.4930 1,180,553 -0.01(-1.20%)
Apr 26, 2023 0.5637 0.5700 0.4901 0.4990 1,352,216 -0.05(-8.67%)
Apr 25, 2023 0.5880 0.5895 0.5400 0.5464 423,145 -0.02(-3.85%)
Apr 24, 2023 0.5800 0.6100 0.5602 0.5683 732,945 +0.01(+1.46%)
Apr 21, 2023 0.6000 0.6237 0.5350 0.5601 1,095,205 -0.05(-7.76%)
Apr 20, 2023 0.6700 0.6711 0.5920 0.6072 673,843 -0.01(-1.80%)
Apr 19, 2023 0.6300 0.6582 0.5700 0.6183 1,192,827 +0.01(+2.18%)
Apr 18, 2023 0.5218 0.6100 0.5210 0.6051 1,136,175 +0.09(+18.41%)
Apr 17, 2023 0.5200 0.5500 0.5099 0.5110 1,579,606 +0.01(+2.20%)
Apr 14, 2023 0.6632 0.6662 0.4912 0.5000 3,456,960 -0.15(-23.28%)
Apr 13, 2023 0.6600 0.7012 0.6254 0.6517 1,444,230 +0.02(+3.02%)
Apr 12, 2023 0.6476 0.6678 0.6300 0.6326 734,094 -0.01(-1.00%)
Apr 11, 2023 0.8600 0.8600 0.6250 0.6390 4,477,274 -0.21(-24.83%)
Apr 10, 2023 0.8100 0.8700 0.7905 0.8501 1,090,860 +0.08(+10.40%)
Apr 06, 2023 0.7200 0.7800 0.7200 0.7700 521,175 +0.05(+6.93%)
Apr 05, 2023 0.7800 0.8000 0.6751 0.7201 973,266 -0.06(-7.49%)
Apr 04, 2023 0.7300 0.8200 0.6805 0.7784 1,654,420 +0.05(+7.29%)
Apr 03, 2023 0.7081 0.7700 0.6900 0.7255 1,503,413 +0.06(+9.25%)
Mar 31, 2023 0.5300 0.6800 0.5200 0.6641 2,082,213 +0.14(+27.79%)
Mar 30, 2023 0.5434 0.5567 0.5135 0.5197 680,757 -0.03(-4.64%)
Mar 29, 2023 0.5300 0.5695 0.5200 0.5450 680,380 +0.02(+4.39%)
Mar 28, 2023 0.5281 0.5400 0.5000 0.5221 461,407 +0.01(+1.75%)
Mar 27, 2023 0.5300 0.5300 0.5016 0.5131 799,867 +0.00(+0.61%)
Mar 24, 2023 0.5073 0.5399 0.5020 0.5100 610,903 +0.00(+0.53%)
Mar 23, 2023 0.5300 0.5371 0.5020 0.5073 595,651 -0.02(-4.14%)
Mar 22, 2023 0.5700 0.5800 0.5229 0.5292 692,495 -0.02(-3.78%)
Mar 21, 2023 0.5096 0.5700 0.5000 0.5500 1,195,790 +0.06(+11.45%)
Mar 20, 2023 0.5300 0.5300 0.4910 0.4935 593,946 -0.02(-4.29%)
Mar 17, 2023 0.5200 0.5250 0.4955 0.5156 724,339 +0.00(+0.90%)
Mar 16, 2023 0.5500 0.5580 0.5100 0.5110 1,159,150 -0.04(-7.09%)
Mar 15, 2023 0.5950 0.6000 0.5500 0.5500 729,472 -0.04(-6.78%)
Mar 14, 2023 0.6200 0.6300 0.5900 0.5900 551,555 -0.02(-2.48%)
Mar 13, 2023 0.6110 0.6400 0.6000 0.6050 801,968 -0.02(-2.83%)
Mar 10, 2023 0.6913 0.7000 0.6200 0.6226 853,228 -0.06(-8.44%)
Mar 09, 2023 0.7000 0.7300 0.6800 0.6800 558,998 -0.02(-3.01%)
Mar 08, 2023 0.7500 0.7500 0.6930 0.7011 506,030 -0.04(-4.81%)
Mar 07, 2023 0.7700 0.7800 0.7216 0.7365 733,497 -0.06(-7.03%)
Mar 06, 2023 0.8300 0.8300 0.7900 0.7922 849,970 +0.00(+0.39%)
Mar 03, 2023 0.7100 0.7942 0.7000 0.7891 1,188,556 +0.09(+12.73%)
Mar 02, 2023 0.6700 0.7000 0.6700 0.7000 526,856 +0.03(+4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.