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 (%)
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%)
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%)
Sep 01, 2023 1.130 1.180 1.100 1.120 2,490,419 -0.04(-3.45%)
Aug 31, 2023 1.200 1.210 1.140 1.160 1,430,079 -0.03(-2.52%)
Aug 30, 2023 1.210 1.250 1.140 1.190 3,259,304 -0.04(-3.25%)
Aug 29, 2023 1.080 1.270 1.080 1.230 5,531,722 +0.13(+11.82%)
Aug 28, 2023 1.140 1.150 1.070 1.100 3,878,845 -0.05(-4.35%)
Aug 25, 2023 1.150 1.210 1.130 1.150 3,825,758 -0.02(-1.71%)
Aug 24, 2023 1.320 1.320 1.155 1.170 3,952,521 -0.10(-7.87%)
Aug 23, 2023 1.260 1.300 1.200 1.270 3,279,637 +0.02(+1.60%)
Aug 22, 2023 1.400 1.420 1.220 1.250 4,419,802 -0.13(-9.42%)
Aug 21, 2023 1.370 1.450 1.345 1.380 2,762,518 +0.01(+0.73%)
Aug 18, 2023 1.240 1.390 1.230 1.370 3,207,612 +0.06(+4.58%)
Aug 17, 2023 1.390 1.390 1.260 1.310 2,560,229 -0.07(-5.07%)
Aug 16, 2023 1.490 1.500 1.330 1.380 3,745,700 -0.12(-8.00%)
Aug 15, 2023 1.540 1.590 1.470 1.500 3,685,872 -0.09(-5.66%)
Aug 14, 2023 1.510 1.660 1.470 1.590 5,359,332 +0.14(+9.66%)
Aug 11, 2023 1.440 1.880 1.400 1.450 12,610,030 -0.03(-2.03%)
Aug 10, 2023 1.650 1.710 1.470 1.480 6,371,267 -0.21(-12.43%)
Aug 09, 2023 1.720 1.770 1.660 1.690 3,311,449 -0.07(-3.98%)
Aug 08, 2023 1.710 1.780 1.550 1.760 5,202,458 -0.09(-4.86%)
Aug 07, 2023 1.930 1.950 1.660 1.850 7,693,889 -0.09(-4.64%)
Aug 04, 2023 2.100 2.140 1.910 1.940 6,384,657 -0.13(-6.28%)
Aug 03, 2023 2.200 2.330 2.020 2.070 9,667,025 -0.18(-8.00%)
Aug 02, 2023 2.540 2.540 2.100 2.250 13,897,661 -0.45(-16.67%)
Aug 01, 2023 2.280 2.716 2.050 2.700 42,764,968 +0.60(+28.57%)
Jul 31, 2023 2.090 2.219 2.042 2.100 8,010,127 +0.00(+0.00%)
Jul 28, 2023 1.960 2.170 1.900 2.100 9,157,346 +0.19(+9.95%)
Jul 27, 2023 2.200 2.350 1.860 1.910 7,974,636 -0.20(-9.48%)
Jul 26, 2023 2.230 2.290 2.040 2.110 4,919,263 -0.16(-7.05%)
Jul 25, 2023 2.370 2.479 2.110 2.270 8,893,590 -0.11(-4.62%)
Jul 24, 2023 2.480 2.570 2.300 2.380 2,590,697 -0.03(-1.24%)
Jul 21, 2023 2.800 2.870 2.360 2.410 4,772,404 -0.34(-12.36%)
Jul 20, 2023 2.850 2.900 2.660 2.750 3,668,397 -0.16(-5.50%)
Jul 19, 2023 2.990 3.180 2.620 2.910 8,957,826 +0.02(+0.69%)
Jul 18, 2023 2.640 3.200 2.490 2.890 17,754,220 +0.32(+12.45%)
Jul 17, 2023 2.230 2.680 2.180 2.570 7,663,938 +0.37(+16.82%)
Jul 14, 2023 2.430 2.800 2.100 2.200 10,246,392 -0.43(-16.35%)
Jul 13, 2023 2.010 2.630 1.960 2.630 9,924,052 +0.66(+33.50%)
Jul 12, 2023 2.050 2.088 1.950 1.970 2,615,301 +0.00(+0.00%)
Jul 11, 2023 1.950 2.110 1.920 1.970 3,156,070 +0.03(+1.55%)
Jul 10, 2023 1.870 1.975 1.750 1.940 2,582,807 +0.08(+4.30%)
Jul 07, 2023 2.020 2.079 1.850 1.860 2,519,744 -0.12(-6.06%)
Jul 06, 2023 2.150 2.160 1.950 1.980 3,637,684 -0.22(-10.00%)
Jul 05, 2023 2.120 2.350 2.020 2.200 5,674,367 +0.07(+3.29%)
Jul 03, 2023 2.180 2.400 2.020 2.130 4,604,606 +0.04(+1.91%)
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 +0.07(+3.63%)
Jun 14, 2023 1.990 2.210 1.860 1.930 3,715,083 -0.16(-7.66%)
Jun 13, 2023 2.230 2.270 1.810 2.090 7,401,210 -0.06(-2.79%)
Jun 12, 2023 2.290 2.310 1.970 2.150 5,175,868 -0.11(-4.87%)
Jun 09, 2023 2.380 2.440 2.100 2.260 8,017,064 -0.01(-0.44%)
Jun 08, 2023 2.261 2.520 2.230 2.270 13,654,096 +0.20(+9.66%)
Jun 07, 2023 2.330 2.680 2.025 2.070 18,015,676 -0.18(-8.00%)
Jun 06, 2023 1.810 2.440 1.750 2.250 20,669,880 +0.48(+27.12%)
Jun 05, 2023 1.540 1.965 1.421 1.770 15,034,761 +0.24(+15.69%)
Jun 02, 2023 1.570 1.660 1.350 1.530 5,961,716 +0.02(+1.32%)
Jun 01, 2023 1.270 1.680 1.250 1.510 16,834,320 +0.25(+19.84%)
May 31, 2023 1.280 1.349 1.170 1.260 4,796,510 -0.15(-10.64%)
May 30, 2023 1.690 1.720 1.150 1.410 13,353,018 -0.26(-15.57%)
May 26, 2023 1.210 1.670 1.150 1.670 17,006,466 +0.42(+33.60%)
May 25, 2023 1.300 1.430 1.030 1.250 15,376,255 +0.15(+13.64%)
May 24, 2023 0.8800 1.240 0.8600 1.100 12,895,013 +0.09(+8.91%)
May 23, 2023 0.9400 1.100 0.8150 1.010 13,436,027 -0.01(-0.98%)
May 22, 2023 0.5000 1.060 0.4996 1.020 46,671,360 +0.54(+110.70%)
May 19, 2023 0.5760 0.5760 0.4800 0.4841 2,182,167 -0.13(-20.64%)
May 18, 2023 0.5300 0.6290 0.5300 0.6100 1,746,567 +0.05(+8.93%)
May 17, 2023 0.5728 0.5728 0.5150 0.5600 970,179 -0.01(-2.27%)
May 16, 2023 0.4978 0.5880 0.4800 0.5730 1,462,270 +0.09(+18.27%)
May 15, 2023 0.4400 0.4948 0.4150 0.4845 1,209,074 +0.07(+17.45%)
May 12, 2023 0.4365 0.4495 0.4125 0.4125 371,880 -0.04(-8.33%)
May 11, 2023 0.4500 0.4500 0.4232 0.4500 350,876 +0.02(+3.85%)
May 10, 2023 0.4200 0.4414 0.4104 0.4333 727,869 +0.02(+4.33%)
May 09, 2023 0.4399 0.4500 0.4000 0.4153 698,392 -0.00(-0.26%)
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 0.4215 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%)
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.