Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
QBTS
)
1.220
+0.050 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.