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

(NY: QBTS )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1.180 1.270 1.150 1.250 1,718,378 +0.09(+7.76%)
Jan 30, 2023 1.250 1.260 1.130 1.160 1,425,320 -0.08(-6.45%)
Jan 27, 2023 1.200 1.240 1.160 1.240 992,837 +0.02(+1.64%)
Jan 26, 2023 1.250 1.250 1.170 1.220 633,430 +0.01(+0.83%)
Jan 25, 2023 1.220 1.238 1.159 1.210 737,683 -0.04(-3.20%)
Jan 24, 2023 1.280 1.280 1.170 1.250 1,132,658 -0.03(-2.34%)
Jan 23, 2023 1.300 1.330 1.190 1.280 1,272,119 -0.02(-1.54%)
Jan 20, 2023 1.320 1.330 1.210 1.300 781,701 -0.04(-2.99%)
Jan 19, 2023 1.410 1.410 1.250 1.340 861,473 -0.11(-7.59%)
Jan 18, 2023 1.440 1.460 1.310 1.450 1,744,489 -0.06(-3.97%)
Jan 17, 2023 1.670 1.673 1.410 1.510 2,880,579 -0.17(-10.12%)
Jan 13, 2023 1.590 2.000 1.520 1.680 16,851,408 +0.34(+25.37%)
Jan 12, 2023 1.100 1.386 1.050 1.340 1,384,796 +0.23(+20.72%)
Jan 11, 2023 1.150 1.150 1.060 1.110 296,744 +0.00(+0.00%)
Jan 10, 2023 1.090 1.130 1.040 1.110 427,755 +0.06(+5.71%)
Jan 09, 2023 1.130 1.180 1.020 1.050 658,716 -0.05(-4.55%)
Jan 06, 2023 1.190 1.190 1.070 1.100 549,861 -0.05(-4.35%)
Jan 05, 2023 1.310 1.310 1.095 1.150 461,013 -0.14(-10.85%)
Jan 04, 2023 1.440 1.440 1.230 1.290 446,537 -0.15(-10.42%)
Jan 03, 2023 1.500 1.530 1.350 1.440 218,630 +0.00(+0.00%)
Dec 30, 2022 1.460 1.460 1.332 1.440 249,938 -0.02(-1.37%)
Dec 29, 2022 1.530 1.570 1.370 1.460 465,888 -0.09(-5.81%)
Dec 28, 2022 1.550 1.599 1.470 1.550 177,697 +0.02(+1.31%)
Dec 27, 2022 1.690 1.810 1.480 1.530 236,939 -0.17(-10.00%)
Dec 23, 2022 1.870 2.029 1.631 1.700 171,761 -0.18(-9.57%)
Dec 22, 2022 2.000 2.030 1.830 1.880 131,001 -0.16(-7.84%)
Dec 21, 2022 1.850 2.150 1.850 2.040 254,584 +0.17(+9.09%)
Dec 20, 2022 1.990 2.030 1.860 1.870 87,287 -0.16(-7.88%)
Dec 19, 2022 2.170 2.185 1.880 2.030 216,382 -0.10(-4.69%)
Dec 16, 2022 2.150 2.160 1.860 2.130 1,852,151 +0.13(+6.50%)
Dec 15, 2022 2.250 2.250 2.000 2.000 246,965 -0.12(-5.66%)
Dec 14, 2022 2.460 2.540 2.120 2.120 342,033 -0.28(-11.67%)
Dec 13, 2022 2.380 2.520 2.321 2.400 220,953 +0.04(+1.69%)
Dec 12, 2022 2.440 2.440 2.230 2.360 159,664 +0.04(+1.72%)
Dec 09, 2022 2.280 2.440 2.240 2.320 141,670 +0.01(+0.43%)
Dec 08, 2022 2.430 2.440 2.270 2.310 122,075 -0.08(-3.35%)
Dec 07, 2022 2.250 2.440 2.250 2.390 99,841 -0.02(-0.83%)
Dec 06, 2022 2.490 2.490 2.200 2.410 237,075 -0.04(-1.63%)
Dec 05, 2022 2.260 2.577 2.160 2.450 507,531 +0.30(+13.95%)
Dec 02, 2022 2.380 2.380 2.060 2.150 247,367 -0.20(-8.51%)
Dec 01, 2022 2.340 2.400 2.250 2.350 97,388 +0.01(+0.43%)
Nov 30, 2022 2.440 2.440 2.250 2.340 115,151 +0.00(+0.00%)
Nov 29, 2022 2.490 2.537 2.050 2.340 134,116 -0.16(-6.40%)
Nov 28, 2022 2.560 2.700 2.420 2.500 148,723 -0.01(-0.40%)
Nov 25, 2022 2.500 2.680 2.400 2.510 61,988 +0.09(+3.72%)
Nov 23, 2022 2.430 2.562 2.330 2.420 41,313 +0.06(+2.54%)
Nov 22, 2022 2.460 2.500 2.300 2.360 68,147 -0.10(-4.07%)
Nov 21, 2022 2.500 2.590 2.370 2.460 94,677 +0.00(+0.00%)
Nov 18, 2022 2.510 2.600 2.423 2.460 89,290 -0.09(-3.53%)
Nov 17, 2022 2.590 2.600 2.500 2.550 70,539 +0.00(+0.00%)
Nov 16, 2022 2.550 2.620 2.502 2.550 37,231 -0.08(-3.04%)
Nov 15, 2022 2.800 2.800 2.450 2.630 204,355 -0.12(-4.36%)
Nov 14, 2022 2.730 2.800 2.620 2.750 124,994 -0.01(-0.36%)
Nov 11, 2022 2.560 2.790 2.530 2.760 133,968 +0.21(+8.24%)
Nov 10, 2022 2.530 2.660 2.490 2.550 153,948 +0.02(+0.79%)
Nov 09, 2022 2.690 2.739 2.410 2.530 122,899 -0.11(-4.17%)
Nov 08, 2022 2.730 2.740 2.524 2.640 142,607 +0.04(+1.54%)
Nov 07, 2022 2.550 2.796 2.460 2.600 206,646 +0.14(+5.69%)
Nov 04, 2022 2.440 2.530 2.330 2.460 192,070 +0.08(+3.36%)
Nov 03, 2022 2.620 2.630 2.363 2.380 227,559 -0.13(-5.18%)
Nov 02, 2022 3.010 3.050 2.500 2.510 565,687 -0.47(-15.77%)
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.