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 (%)
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%)
Nov 01, 2022 3.000 3.150 2.740 2.980 378,990 +0.07(+2.41%)
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%)
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.