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

(NY: QBTS )

1.440 -0.040 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 3.830 3.960 2.840 2.910 395,248 -0.94(-24.42%)
Oct 28, 2022 3.950 4.120 3.650 3.850 203,143 -0.17(-4.23%)
Oct 27, 2022 4.150 4.220 3.960 4.020 254,940 -0.47(-10.47%)
Oct 26, 2022 4.380 4.710 4.320 4.490 180,029 -0.02(-0.44%)
Oct 25, 2022 4.830 4.957 4.220 4.510 349,529 -0.37(-7.58%)
Oct 24, 2022 5.000 5.090 4.200 4.880 213,254 +0.08(+1.67%)
Oct 21, 2022 6.050 6.250 4.680 4.800 394,722 -0.53(-9.94%)
Oct 20, 2022 5.210 5.440 5.100 5.330 151,853 +0.29(+5.75%)
Oct 19, 2022 5.190 5.390 5.035 5.040 212,812 -0.19(-3.63%)
Oct 18, 2022 6.410 6.430 4.690 5.230 409,542 -0.95(-15.37%)
Oct 17, 2022 6.800 7.400 6.100 6.180 94,600 -0.65(-9.52%)
Oct 14, 2022 7.470 7.470 6.510 6.830 110,184 -0.29(-4.07%)
Oct 13, 2022 7.110 7.800 7.000 7.120 83,744 -0.24(-3.26%)
Oct 12, 2022 7.440 8.050 7.350 7.360 41,503 -0.19(-2.52%)
Oct 11, 2022 7.760 8.000 7.440 7.550 17,431 -0.44(-5.51%)
Oct 10, 2022 8.030 8.150 7.500 7.990 42,217 -0.19(-2.32%)
Oct 07, 2022 7.890 8.290 7.854 8.180 53,574 +0.23(+2.89%)
Oct 06, 2022 7.420 8.080 7.340 7.950 25,776 +0.32(+4.19%)
Oct 05, 2022 7.470 7.775 7.226 7.630 60,794 +0.37(+5.10%)
Oct 04, 2022 7.190 7.980 7.190 7.260 47,825 +0.05(+0.69%)
Oct 03, 2022 7.840 7.840 7.050 7.210 72,871 -0.66(-8.39%)
Sep 30, 2022 7.600 8.300 7.510 7.870 127,028 +0.41(+5.50%)
Sep 29, 2022 6.700 7.580 6.700 7.460 96,152 +0.69(+10.19%)
Sep 28, 2022 7.300 7.790 6.580 6.770 102,886 -0.53(-7.26%)
Sep 27, 2022 7.060 7.860 7.000 7.300 114,424 +0.24(+3.40%)
Sep 26, 2022 6.270 7.415 6.040 7.060 129,097 +0.63(+9.80%)
Sep 23, 2022 5.770 6.500 5.686 6.430 94,238 +0.65(+11.25%)
Sep 22, 2022 5.950 6.580 5.780 5.780 120,714 -0.26(-4.30%)
Sep 21, 2022 6.970 7.434 5.900 6.040 197,604 -0.52(-7.93%)
Sep 20, 2022 5.790 6.850 5.701 6.560 305,959 +0.82(+14.29%)
Sep 19, 2022 7.200 7.850 5.630 5.740 165,676 -0.90(-13.55%)
Sep 16, 2022 8.180 8.300 6.550 6.640 229,067 -1.68(-20.19%)
Sep 15, 2022 8.280 8.350 7.591 8.320 282,997 +0.52(+6.67%)
Sep 14, 2022 6.600 8.500 6.600 7.800 192,595 +1.20(+18.18%)
Sep 13, 2022 7.230 7.230 6.390 6.600 92,851 -0.32(-4.62%)
Sep 12, 2022 7.300 7.300 6.840 6.920 99,641 +0.14(+2.06%)
Sep 09, 2022 7.160 7.210 6.700 6.780 126,183 -0.09(-1.31%)
Sep 08, 2022 6.650 7.124 6.210 6.870 84,404 +0.81(+13.37%)
Sep 07, 2022 5.670 6.350 5.530 6.060 122,185 +0.43(+7.64%)
Sep 06, 2022 6.000 6.200 5.400 5.630 161,552 -0.47(-7.70%)
Sep 02, 2022 6.350 6.420 6.030 6.100 90,680 +0.01(+0.16%)
Sep 01, 2022 6.330 6.610 5.980 6.090 78,642 -0.59(-8.83%)
Aug 31, 2022 7.010 7.150 6.350 6.680 196,234 -0.37(-5.25%)
Aug 30, 2022 8.570 8.680 7.000 7.050 184,478 -0.75(-9.62%)
Aug 29, 2022 9.110 9.150 7.590 7.800 107,452 -1.28(-14.10%)
Aug 26, 2022 9.110 9.440 8.540 9.080 124,839 +0.55(+6.45%)
Aug 25, 2022 8.430 9.190 8.210 8.530 97,396 +0.13(+1.55%)
Aug 24, 2022 8.600 9.500 8.200 8.400 191,871 +0.28(+3.45%)
Aug 23, 2022 8.300 8.880 7.380 8.120 395,404 -0.10(-1.22%)
Aug 22, 2022 8.970 8.970 8.130 8.220 150,113 -0.73(-8.16%)
Aug 19, 2022 10.00 10.40 8.660 8.950 184,006 -1.12(-11.12%)
Aug 18, 2022 10.39 10.64 9.890 10.07 187,582 -0.30(-2.89%)
Aug 17, 2022 9.750 10.80 9.750 10.37 257,255 -0.09(-0.86%)
Aug 16, 2022 10.78 11.15 10.28 10.46 136,367 -0.24(-2.24%)
Aug 15, 2022 11.00 11.50 10.60 10.70 90,497 -0.16(-1.47%)
Aug 12, 2022 11.36 11.60 10.23 10.86 234,128 -1.00(-8.43%)
Aug 11, 2022 12.10 12.70 11.35 11.86 281,959 -0.25(-2.06%)
Aug 10, 2022 11.71 13.23 10.50 12.11 826,645 -0.29(-2.34%)
Aug 09, 2022 10.43 12.50 7.500 12.40 939,509 +2.40(+24.00%)
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.