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

(NY: QBTS )

0.5100 +0.0027 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 0.5073 0.5399 0.5020 0.5100 610,902 +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%)
Mar 01, 2023 0.7000 0.7050 0.6638 0.6700 1,000,678 -0.02(-3.60%)
Feb 28, 2023 0.7000 0.7010 0.6800 0.6950 830,848 -0.01(-0.71%)
Feb 27, 2023 0.7875 0.7900 0.6800 0.7000 2,049,640 -0.06(-8.08%)
Feb 24, 2023 0.7884 0.7900 0.7500 0.7615 830,632 -0.05(-6.43%)
Feb 23, 2023 0.8700 0.8793 0.7401 0.8138 1,982,738 -0.04(-5.21%)
Feb 22, 2023 0.8920 0.9050 0.8316 0.8585 1,306,731 -0.05(-5.19%)
Feb 21, 2023 0.9477 0.9540 0.9000 0.9055 908,351 -0.04(-3.74%)
Feb 17, 2023 0.9271 0.9500 0.9007 0.9407 925,038 +0.04(+4.52%)
Feb 16, 2023 0.9300 0.9300 0.8917 0.9000 1,424,093 +0.01(+1.12%)
Feb 15, 2023 0.9200 0.9200 0.8801 0.8900 1,481,358 +0.02(+2.01%)
Feb 14, 2023 0.9600 0.9790 0.8710 0.8725 3,091,907 -0.13(-12.58%)
Feb 13, 2023 1.150 1.150 0.9721 0.9980 3,557,975 -0.13(-11.68%)
Feb 10, 2023 1.090 1.150 1.032 1.130 2,081,580 +0.04(+3.67%)
Feb 09, 2023 1.180 1.200 1.060 1.090 3,979,677 -0.08(-6.84%)
Feb 08, 2023 1.250 1.310 1.110 1.170 4,441,366 -0.08(-6.40%)
Feb 07, 2023 1.300 1.330 1.160 1.250 4,904,908 -0.11(-8.09%)
Feb 06, 2023 1.800 1.850 1.287 1.360 17,515,574 -0.22(-13.92%)
Feb 03, 2023 1.220 1.600 1.180 1.580 11,406,188 +0.36(+29.51%)
Feb 02, 2023 1.200 1.260 1.180 1.220 2,259,334 +0.00(+0.00%)
Feb 01, 2023 1.250 1.250 1.120 1.220 2,623,894 -0.03(-2.40%)
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%)
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.