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

(NY: QBTS )

1.550 +0.040 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 2.140 2.187 2.070 2.090 2,033,615 +0.03(+1.46%)
Jun 29, 2023 2.200 2.370 2.020 2.060 4,149,370 -0.19(-8.44%)
Jun 28, 2023 2.020 2.338 1.980 2.250 6,809,430 +0.25(+12.50%)
Jun 27, 2023 1.920 2.100 1.860 2.000 4,096,393 +0.18(+9.89%)
Jun 26, 2023 1.610 1.900 1.560 1.820 4,130,080 +0.19(+11.66%)
Jun 23, 2023 1.570 1.740 1.530 1.630 1,974,276 +0.05(+3.16%)
Jun 22, 2023 1.620 1.650 1.470 1.580 3,314,809 -0.08(-4.82%)
Jun 21, 2023 1.780 1.780 1.630 1.660 2,010,242 -0.20(-10.75%)
Jun 20, 2023 1.910 1.990 1.650 1.860 3,977,533 -0.02(-1.06%)
Jun 16, 2023 2.030 2.050 1.870 1.880 2,617,976 -0.12(-6.00%)
Jun 15, 2023 1.860 2.080 1.810 2.000 3,124,795 +1.58(+380.31%)
May 08, 2023 0.4653 0.4700 0.3962 0.4164 1,238,292 -0.02(-5.10%)
May 05, 2023 0.4350 0.4500 0.4222 0.4388 475,291 +0.02(+5.25%)
May 04, 2023 0.4594 0.4697 0.4115 0.4169 903,669 -0.04(-9.37%)
May 03, 2023 0.4700 0.4791 0.4550 0.4600 422,496 +0.02(+3.39%)
May 02, 2023 0.4899 0.4899 0.4350 0.4449 1,145,343 -0.04(-7.79%)
May 01, 2023 0.5061 0.5061 0.4710 0.4825 541,571 -0.01(-2.96%)
Apr 28, 2023 0.4810 0.5099 0.4800 0.4972 757,931 +0.00(+0.85%)
Apr 27, 2023 0.5300 0.5300 0.4900 0.4930 1,180,553 -0.01(-1.20%)
Apr 26, 2023 0.5637 0.5700 0.4901 0.4990 1,352,216 -0.05(-8.67%)
Apr 25, 2023 0.5880 0.5895 0.5400 0.5464 423,145 -0.02(-3.85%)
Apr 24, 2023 0.5800 0.6100 0.5602 0.5683 732,945 +0.01(+1.46%)
Apr 21, 2023 0.6000 0.6237 0.5350 0.5601 1,095,205 -0.05(-7.76%)
Apr 20, 2023 0.6700 0.6711 0.5920 0.6072 673,843 -0.01(-1.80%)
Apr 19, 2023 0.6300 0.6582 0.5700 0.6183 1,192,827 +0.01(+2.18%)
Apr 18, 2023 0.5218 0.6100 0.5210 0.6051 1,136,175 +0.09(+18.41%)
Apr 17, 2023 0.5200 0.5500 0.5099 0.5110 1,579,606 +0.01(+2.20%)
Apr 14, 2023 0.6632 0.6662 0.4912 0.5000 3,456,960 -0.15(-23.28%)
Apr 13, 2023 0.6600 0.7012 0.6254 0.6517 1,444,230 +0.02(+3.02%)
Apr 12, 2023 0.6476 0.6678 0.6300 0.6326 734,094 -0.01(-1.00%)
Apr 11, 2023 0.8600 0.8600 0.6250 0.6390 4,477,274 -0.21(-24.83%)
Apr 10, 2023 0.8100 0.8700 0.7905 0.8501 1,090,860 +0.08(+10.40%)
Apr 06, 2023 0.7200 0.7800 0.7200 0.7700 521,175 +0.05(+6.93%)
Apr 05, 2023 0.7800 0.8000 0.6751 0.7201 973,266 -0.06(-7.49%)
Apr 04, 2023 0.7300 0.8200 0.6805 0.7784 1,654,420 +0.05(+7.29%)
Apr 03, 2023 0.7081 0.7700 0.6900 0.7255 1,503,413 +0.06(+9.25%)
Mar 31, 2023 0.5300 0.6800 0.5200 0.6641 2,082,213 +0.14(+27.79%)
Mar 30, 2023 0.5434 0.5567 0.5135 0.5197 680,757 -0.03(-4.64%)
Mar 29, 2023 0.5300 0.5695 0.5200 0.5450 680,380 +0.02(+4.39%)
Mar 28, 2023 0.5281 0.5400 0.5000 0.5221 461,407 +0.01(+1.75%)
Mar 27, 2023 0.5300 0.5300 0.5016 0.5131 799,867 +0.00(+0.61%)
Mar 24, 2023 0.5073 0.5399 0.5020 0.5100 610,903 +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%)
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%)
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%)
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.