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

(NY: QBTS )

1.730 +0.150 (+9.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Nov 30, 2023 0.8700 0.8700 0.8070 0.8200 644,040 -0.02(-2.01%)
Nov 29, 2023 0.8400 0.8936 0.8200 0.8368 985,988 +0.01(+1.11%)
Nov 28, 2023 0.8451 0.8585 0.8010 0.8276 763,678 -0.02(-1.87%)
Nov 27, 2023 0.8500 0.8755 0.8300 0.8434 699,769 -0.02(-1.93%)
Nov 24, 2023 0.7800 0.8670 0.7800 0.8600 648,894 +0.08(+9.57%)
Nov 22, 2023 0.8500 0.8602 0.7766 0.7849 1,074,074 -0.05(-6.12%)
Nov 21, 2023 0.8868 0.8898 0.8200 0.8361 751,045 -0.04(-4.55%)
Nov 20, 2023 0.8900 0.9500 0.8640 0.8760 1,146,057 +0.02(+1.98%)
Nov 17, 2023 0.8653 0.8999 0.8400 0.8590 686,462 -0.05(-5.97%)
Nov 16, 2023 0.9034 0.9212 0.8531 0.9135 892,311 +0.02(+2.15%)
Nov 15, 2023 0.8541 0.9359 0.8289 0.8943 1,894,148 +0.07(+9.06%)
Nov 14, 2023 0.7600 0.8200 0.7300 0.8200 2,056,175 +0.09(+12.89%)
Nov 13, 2023 0.7800 0.7800 0.6900 0.7264 934,397 +0.01(+0.87%)
Nov 10, 2023 0.7300 0.7303 0.6500 0.7201 1,435,415 +0.01(+1.15%)
Nov 09, 2023 0.9100 0.9290 0.5700 0.7119 3,936,505 -0.15(-16.99%)
Nov 08, 2023 0.8048 0.9200 0.7705 0.8576 2,711,594 +0.07(+8.94%)
Nov 07, 2023 0.8300 0.8300 0.7600 0.7872 912,843 +0.00(+0.56%)
Nov 06, 2023 0.9000 0.9298 0.7700 0.7828 1,550,730 -0.09(-10.80%)
Nov 03, 2023 0.9682 0.9800 0.8500 0.8776 1,748,543 -0.09(-9.54%)
Nov 02, 2023 0.8490 0.9800 0.6400 0.9701 3,960,212 +0.16(+20.30%)
Nov 01, 2023 0.7300 0.8447 0.7092 0.8064 2,097,633 +0.08(+11.69%)
Oct 31, 2023 0.6355 0.7300 0.5701 0.7220 1,216,543 +0.08(+12.44%)
Oct 30, 2023 0.6393 0.6683 0.5700 0.6421 1,451,474 +0.04(+5.94%)
Oct 27, 2023 0.6804 0.6873 0.5950 0.6061 1,085,839 -0.05(-7.89%)
Oct 26, 2023 0.6800 0.6990 0.6401 0.6580 1,301,832 -0.02(-3.25%)
Oct 25, 2023 0.7900 0.7985 0.6800 0.6801 1,699,336 -0.11(-13.53%)
Oct 24, 2023 0.7500 0.8200 0.7522 0.7865 969,069 +0.01(+1.48%)
Oct 23, 2023 0.7621 0.7900 0.7370 0.7750 973,753 -0.02(-2.38%)
Oct 20, 2023 0.8700 0.8700 0.7650 0.7939 1,316,271 -0.05(-5.97%)
Oct 19, 2023 0.9126 0.9166 0.8315 0.8443 1,125,199 -0.05(-5.61%)
Oct 18, 2023 0.9400 0.9599 0.8675 0.8945 984,813 -0.05(-4.94%)
Oct 17, 2023 0.9800 1.010 0.9405 0.9410 747,062 -0.05(-4.95%)
Oct 16, 2023 0.9500 1.020 0.9500 0.9900 639,633 +0.03(+3.15%)
Oct 13, 2023 0.9700 0.9898 0.9348 0.9598 613,966 -0.01(-1.05%)
Oct 12, 2023 0.9900 1.030 0.9351 0.9700 971,070 -0.01(-1.10%)
Oct 11, 2023 1.100 1.160 0.9716 0.9808 2,342,913 -0.09(-8.34%)
Oct 10, 2023 1.000 1.130 0.9900 1.070 2,216,028 +0.05(+4.90%)
Oct 09, 2023 0.9500 1.030 0.9431 1.020 903,865 +0.04(+3.91%)
Oct 06, 2023 0.8900 0.9816 0.8898 0.9816 881,271 +0.07(+8.20%)
Oct 05, 2023 0.8800 0.9249 0.8566 0.9072 589,711 +0.05(+6.11%)
Oct 04, 2023 0.8900 0.9176 0.8429 0.8550 1,642,325 -0.04(-4.90%)
Oct 03, 2023 0.9500 0.9684 0.8901 0.8991 1,527,340 -0.07(-7.63%)
Oct 02, 2023 0.9640 0.9894 0.9399 0.9734 699,914 +0.01(+0.88%)
Sep 29, 2023 0.9809 1.000 0.9433 0.9649 748,363 -0.01(-0.55%)
Sep 28, 2023 0.9800 1.040 0.9604 0.9702 1,521,935 -0.02(-2.00%)
Sep 27, 2023 0.9300 1.020 0.9300 0.9900 1,646,355 +0.05(+5.33%)
Sep 26, 2023 0.9500 0.9795 0.9300 0.9399 593,707 -0.03(-2.81%)
Sep 25, 2023 0.9100 0.9671 0.8917 0.9671 1,424,050 +0.06(+6.32%)
Sep 22, 2023 0.9700 0.9900 0.9050 0.9096 1,364,529 -0.04(-4.68%)
Sep 21, 2023 0.9100 0.9700 0.8723 0.9543 2,657,156 +0.03(+3.26%)
Sep 20, 2023 0.9400 0.9822 0.9100 0.9242 1,438,174 -0.03(-2.77%)
Sep 19, 2023 0.9700 1.020 0.9301 0.9505 1,324,344 -0.01(-1.35%)
Sep 18, 2023 1.040 1.050 0.9610 0.9635 2,488,472 -0.08(-7.36%)
Sep 15, 2023 1.070 1.080 1.000 1.040 2,709,056 -0.03(-2.80%)
Sep 14, 2023 1.080 1.120 1.048 1.070 2,268,837 +0.01(+0.94%)
Sep 13, 2023 1.030 1.080 1.010 1.060 2,719,013 +0.07(+7.27%)
Sep 12, 2023 1.070 1.125 0.9701 0.9882 3,664,589 -0.08(-7.64%)
Sep 11, 2023 0.9247 1.090 0.9118 1.070 2,892,063 +0.16(+17.40%)
Sep 08, 2023 0.9900 0.9998 0.8611 0.9114 4,884,128 -0.09(-8.86%)
Sep 07, 2023 1.040 1.050 1.000 1.000 2,984,819 -0.06(-5.66%)
Sep 06, 2023 1.150 1.210 1.040 1.060 6,310,316 -0.10(-8.62%)
Sep 05, 2023 1.120 1.190 1.110 1.160 4,303,399 +0.04(+3.57%)
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.