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

(NY: QBTS )

1.319 -0.041 (-2.98%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 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 (%)
May 08, 2024 1.390 1.405 1.300 1.360 2,116,560 -0.02(-1.45%)
May 07, 2024 1.450 1.450 1.350 1.380 2,351,466 -0.03(-2.13%)
May 06, 2024 1.440 1.530 1.370 1.410 4,455,972 +0.01(+0.71%)
May 03, 2024 1.470 1.520 1.370 1.400 3,446,595 -0.05(-3.45%)
May 02, 2024 1.430 1.450 1.340 1.450 1,643,161 +0.04(+2.84%)
May 01, 2024 1.370 1.440 1.335 1.410 2,624,215 +0.04(+2.92%)
Apr 30, 2024 1.420 1.430 1.280 1.370 3,253,422 -0.07(-4.86%)
Apr 29, 2024 1.460 1.520 1.380 1.440 3,914,129 +0.00(+0.00%)
Apr 26, 2024 1.470 1.520 1.400 1.440 3,535,300 -0.04(-2.70%)
Apr 25, 2024 1.460 1.530 1.440 1.480 2,209,258 -0.04(-2.63%)
Apr 24, 2024 1.590 1.640 1.460 1.520 3,394,689 -0.03(-1.94%)
Apr 23, 2024 1.540 1.680 1.485 1.550 3,369,110 +0.04(+2.65%)
Apr 22, 2024 1.580 1.643 1.439 1.510 4,777,119 -0.08(-5.03%)
Apr 19, 2024 1.670 1.700 1.520 1.590 2,902,364 -0.08(-4.79%)
Apr 18, 2024 1.700 1.780 1.652 1.670 2,102,393 +0.00(+0.00%)
Apr 17, 2024 1.690 1.809 1.620 1.670 2,507,495 -0.06(-3.47%)
Apr 16, 2024 1.560 1.750 1.520 1.730 2,902,505 +0.15(+9.49%)
Apr 15, 2024 1.610 1.630 1.530 1.580 2,758,888 -0.05(-3.07%)
Apr 12, 2024 1.700 1.700 1.580 1.630 3,059,972 -0.08(-4.68%)
Apr 11, 2024 1.840 1.840 1.640 1.710 4,295,637 -0.11(-6.04%)
Apr 10, 2024 1.840 1.865 1.760 1.820 2,680,548 -0.05(-2.67%)
Apr 09, 2024 1.890 1.930 1.830 1.870 2,050,983 +0.02(+1.08%)
Apr 08, 2024 1.960 1.980 1.810 1.850 3,522,688 -0.03(-1.60%)
Apr 05, 2024 1.990 2.000 1.870 1.880 2,321,253 -0.12(-6.00%)
Apr 04, 2024 1.980 2.130 1.940 2.000 4,360,330 +0.03(+1.52%)
Apr 03, 2024 1.850 2.000 1.800 1.970 3,209,840 +0.13(+7.07%)
Apr 02, 2024 1.920 1.920 1.790 1.840 5,310,869 -0.15(-7.54%)
Apr 01, 2024 2.030 2.200 1.930 1.990 4,199,593 -0.05(-2.45%)
Mar 28, 2024 1.880 2.010 2.005 2.040 5,934,631 -0.06(-2.86%)
Mar 27, 2024 2.000 2.100 1.940 2.100 4,113,977 +0.15(+7.69%)
Mar 26, 2024 2.120 2.150 1.920 1.950 3,548,476 -0.13(-6.25%)
Mar 25, 2024 2.040 2.160 1.970 2.080 4,516,074 +0.14(+7.22%)
Mar 22, 2024 1.890 2.050 1.860 1.940 3,348,453 +0.04(+2.11%)
Mar 21, 2024 2.130 2.175 1.850 1.900 4,261,174 -0.15(-7.32%)
Mar 20, 2024 2.200 2.300 1.920 2.050 5,485,955 -0.12(-5.53%)
Mar 19, 2024 2.230 2.260 2.030 2.170 4,888,800 -0.18(-7.66%)
Mar 18, 2024 2.140 2.420 2.100 2.350 7,029,515 +0.27(+12.98%)
Mar 15, 2024 2.050 2.130 1.930 2.080 3,309,523 +0.02(+0.97%)
Mar 14, 2024 2.220 2.230 2.010 2.060 4,495,837 -0.11(-5.07%)
Mar 13, 2024 2.190 2.440 2.100 2.170 9,708,555 -0.04(-1.81%)
Mar 12, 2024 1.890 2.240 1.820 2.210 9,850,431 +0.37(+20.11%)
Mar 11, 2024 1.890 1.950 1.770 1.840 2,981,109 -0.03(-1.60%)
Mar 08, 2024 1.870 2.020 1.760 1.870 8,002,490 +0.03(+1.63%)
Mar 07, 2024 1.670 1.900 1.580 1.840 8,214,231 +0.24(+15.00%)
Mar 06, 2024 1.490 1.700 1.440 1.600 7,227,841 +0.24(+17.65%)
Mar 05, 2024 1.380 1.430 1.320 1.360 3,342,324 -0.07(-4.90%)
Mar 04, 2024 1.730 1.730 1.290 1.430 7,798,390 -0.29(-16.86%)
Mar 01, 2024 1.850 1.860 1.540 1.720 7,119,909 -0.13(-7.03%)
Feb 29, 2024 2.020 2.050 1.830 1.850 4,588,293 -0.14(-7.04%)
Feb 28, 2024 1.800 2.060 1.790 1.990 7,960,801 +0.11(+5.85%)
Feb 27, 2024 1.940 2.110 1.710 1.880 6,502,205 -0.02(-1.05%)
Feb 26, 2024 1.790 1.930 1.700 1.900 4,145,541 +0.11(+6.15%)
Feb 23, 2024 1.920 1.940 1.670 1.790 4,631,437 -0.10(-5.29%)
Feb 22, 2024 1.990 2.005 1.850 1.890 5,619,045 +0.07(+3.85%)
Feb 21, 2024 1.930 1.950 1.770 1.820 4,890,727 -0.23(-11.22%)
Feb 20, 2024 2.150 2.170 1.760 2.050 18,099,136 +0.31(+17.82%)
Feb 16, 2024 1.820 1.930 1.660 1.740 4,961,866 -0.24(-12.12%)
Feb 15, 2024 2.020 2.080 1.600 1.980 10,818,465 +0.13(+7.03%)
Feb 14, 2024 1.580 2.080 1.510 1.850 15,714,884 +0.41(+28.47%)
Feb 13, 2024 1.400 1.550 1.230 1.440 7,172,025 +0.09(+6.67%)
Feb 12, 2024 1.200 1.500 1.190 1.350 10,917,273 +0.26(+23.85%)
Feb 09, 2024 0.9500 1.090 0.9400 1.090 2,626,329 +0.16(+17.20%)
Feb 08, 2024 0.9201 0.9600 0.9000 0.9300 1,220,207 -0.03(-3.12%)
Feb 07, 2024 0.9600 1.010 0.9108 0.9600 1,648,570 +0.00(+0.31%)
Feb 06, 2024 0.8850 0.9660 0.8800 0.9570 1,201,677 +0.07(+8.39%)
Feb 05, 2024 0.9496 0.9568 0.8700 0.8829 1,509,152 -0.09(-8.89%)
Feb 02, 2024 0.9200 0.9697 0.8811 0.9690 1,742,457 +0.05(+5.33%)
Feb 01, 2024 0.8900 0.9215 0.8450 0.9200 1,442,716 +0.07(+8.84%)
Jan 31, 2024 0.8800 0.9316 0.8250 0.8453 1,743,147 -0.04(-4.14%)
Jan 30, 2024 0.8500 0.9350 0.8200 0.8818 3,020,845 +0.06(+7.54%)
Jan 29, 2024 0.8000 0.8370 0.7800 0.8200 975,307 +0.00(+0.00%)
Jan 26, 2024 0.7329 0.8275 0.7329 0.8200 1,232,620 +0.10(+14.21%)
Jan 25, 2024 0.7700 0.7750 0.7100 0.7180 1,149,380 -0.04(-4.90%)
Jan 24, 2024 0.8674 0.8674 0.7502 0.7550 1,366,155 -0.06(-6.86%)
Jan 23, 2024 0.8150 0.8430 0.7900 0.8106 782,423 +0.03(+3.51%)
Jan 22, 2024 0.7200 0.8000 0.7234 0.7831 2,122,468 +0.10(+14.32%)
Jan 19, 2024 0.7219 0.7398 0.6813 0.6850 965,749 -0.02(-3.02%)
Jan 18, 2024 0.7109 0.7380 0.6914 0.7063 896,497 -0.00(-0.28%)
Jan 17, 2024 0.7003 0.7349 0.6850 0.7083 1,249,172 -0.01(-1.95%)
Jan 16, 2024 0.7600 0.7714 0.6815 0.7224 1,738,596 -0.04(-4.95%)
Jan 12, 2024 0.7924 0.8154 0.7400 0.7600 1,274,842 -0.03(-3.60%)
Jan 11, 2024 0.8400 0.8450 0.7808 0.7884 1,402,465 -0.06(-6.75%)
Jan 10, 2024 0.8600 0.8600 0.8400 0.8455 795,652 -0.00(-0.31%)
Jan 09, 2024 0.8800 0.8800 0.8400 0.8481 706,683 -0.03(-3.63%)
Jan 08, 2024 0.8300 0.8800 0.7821 0.8800 1,991,924 +0.06(+7.15%)
Jan 05, 2024 0.8760 0.8800 0.8150 0.8213 862,632 -0.05(-6.27%)
Jan 04, 2024 0.8462 0.8762 0.8151 0.8762 972,886 +0.04(+4.32%)
Jan 03, 2024 0.8200 0.8399 0.7829 0.8399 1,226,130 +0.02(+2.17%)
Jan 02, 2024 0.8800 0.8824 0.8201 0.8221 1,479,844 -0.06(-6.59%)
Dec 29, 2023 0.9213 0.9250 0.8501 0.8801 2,193,781 -0.05(-5.62%)
Dec 28, 2023 0.9500 0.9655 0.9194 0.9325 944,373 -0.04(-3.87%)
Dec 27, 2023 0.9500 0.9799 0.9309 0.9700 843,039 +0.00(+0.22%)
Dec 26, 2023 0.9469 0.9800 0.9202 0.9679 1,214,294 +0.04(+4.84%)
Dec 22, 2023 0.9800 0.9800 0.8928 0.9232 2,558,588 -0.03(-3.28%)
Dec 21, 2023 0.9927 0.9927 0.9449 0.9545 632,626 +0.01(+1.54%)
Dec 20, 2023 0.9900 1.040 0.9171 0.9400 1,640,822 -0.08(-7.84%)
Dec 19, 2023 1.000 1.040 0.9723 1.020 1,436,793 +0.05(+4.91%)
Dec 18, 2023 1.000 1.010 0.9425 0.9723 1,250,040 -0.01(-0.93%)
Dec 15, 2023 1.030 1.060 0.9511 0.9814 2,136,913 -0.04(-3.78%)
Dec 14, 2023 0.9700 1.070 0.9609 1.020 2,731,419 +0.06(+6.25%)
Dec 13, 2023 0.9505 0.9600 0.8400 0.9600 2,267,577 +0.03(+3.23%)
Dec 12, 2023 1.020 1.020 0.8820 0.9300 2,252,863 -0.07(-7.00%)
Dec 11, 2023 1.050 1.050 0.9803 1.000 1,432,242 -0.05(-4.76%)
Dec 08, 2023 0.9900 1.080 0.9900 1.050 1,217,276 +0.06(+5.53%)
Dec 07, 2023 1.080 1.080 0.9404 0.9950 2,071,613 -0.04(-3.40%)
Dec 06, 2023 0.9900 1.090 0.9840 1.030 2,179,155 +0.06(+6.10%)
Dec 05, 2023 1.020 1.060 0.9250 0.9708 1,660,500 -0.04(-3.88%)
Dec 04, 2023 0.9600 1.050 0.8824 1.010 2,801,154 +0.07(+6.96%)
Dec 01, 2023 0.8700 0.9578 0.8250 0.9443 3,053,197 +0.12(+15.16%)
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%)
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.