New Zealand markets closed

D-Wave Quantum Inc. (QBTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.4000-0.0500 (-3.45%)
At close: 04:00PM EDT
1.3800 -0.02 (-1.43%)
After hours: 07:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.47001.52001.37001.40001.40003,429,018
02 May 20241.43001.45001.34001.45001.45001,643,700
01 May 20241.37001.44001.33501.41001.41002,622,400
30 Apr 20241.42001.43001.28001.37001.37003,253,500
29 Apr 20241.46001.52001.38001.44001.44003,900,100
26 Apr 20241.47001.52001.40001.44001.44003,535,300
25 Apr 20241.46001.53001.44001.48001.48002,210,500
24 Apr 20241.59001.64001.46001.52001.52003,397,500
23 Apr 20241.54001.68001.48501.55001.55003,371,900
22 Apr 20241.58001.64301.43901.51001.51004,779,100
19 Apr 20241.67001.70001.52001.59001.59002,893,500
18 Apr 20241.70001.78001.65201.67001.67002,103,000
17 Apr 20241.69001.80901.62001.67001.67002,510,100
16 Apr 20241.56001.75001.52001.73001.73002,904,500
15 Apr 20241.61001.63001.53001.58001.58002,766,300
12 Apr 20241.70001.70001.58001.63001.63003,041,100
11 Apr 20241.84001.84001.64001.71001.71004,293,900
10 Apr 20241.84001.86501.76001.82001.82002,682,900
09 Apr 20241.89001.93001.83001.87001.87002,052,000
08 Apr 20241.96001.98001.81001.85001.85003,524,200
05 Apr 20241.99002.00001.87001.88001.88002,312,500
04 Apr 20241.98002.13001.94002.00002.00004,362,700
03 Apr 20241.85002.00001.80001.97001.97003,225,400
02 Apr 20241.92001.92001.79001.84001.84005,312,500
01 Apr 20242.03002.20001.93001.99001.99004,201,900
28 Mar 20241.88002.11001.86002.04002.04005,934,600
27 Mar 20242.00002.12001.94002.10002.10004,125,700
26 Mar 20242.12002.15001.92001.95001.95003,548,800
25 Mar 20242.04002.16001.97002.08002.08004,525,900
22 Mar 20241.89002.05001.86001.94001.94003,341,000
21 Mar 20242.13002.17501.85001.90001.90004,262,600
20 Mar 20242.20002.30001.92002.05002.05005,505,700
19 Mar 20242.23002.26002.03002.17002.17004,890,000
18 Mar 20242.14002.42002.10002.35002.35007,047,300
15 Mar 20242.05002.13001.93002.08002.08003,298,700
14 Mar 20242.22002.23002.01002.06002.06004,499,500
13 Mar 20242.19002.44002.08002.17002.17009,709,100
12 Mar 20241.89002.24001.82002.21002.21009,923,800
11 Mar 20241.89001.95001.77001.84001.84002,991,500
08 Mar 20241.87002.02001.76001.87001.87007,995,500
07 Mar 20241.67001.90001.58001.84001.84008,225,500
06 Mar 20241.49001.70001.44001.60001.60007,270,100
05 Mar 20241.38001.43001.32001.36001.36003,349,700
04 Mar 20241.73001.73001.29001.43001.43007,822,800
01 Mar 20241.85001.86001.54001.72001.72007,114,500
29 Feb 20242.02002.05001.83001.85001.85004,608,400
28 Feb 20241.80002.06001.79001.99001.99007,990,300
27 Feb 20241.94002.11001.71001.88001.88006,492,900
26 Feb 20241.79001.93001.70001.90001.90004,171,300
23 Feb 20241.92001.94001.67001.79001.79004,631,400
22 Feb 20241.99002.00501.85001.89001.89005,645,200
21 Feb 20241.93001.95001.77001.82001.82004,949,200
20 Feb 20242.15002.17001.76002.05002.050018,119,600
16 Feb 20241.82001.93001.66001.74001.74004,953,600
15 Feb 20242.02002.08001.60001.98001.980010,840,000
14 Feb 20241.58002.08001.51001.85001.850015,750,700
13 Feb 20241.40001.55001.23001.44001.44007,256,500
12 Feb 20241.20001.50001.19001.35001.350010,953,400
09 Feb 20240.95001.09000.94001.09001.09002,626,300
08 Feb 20240.92000.96000.90000.93000.93001,233,000
07 Feb 20240.95701.01000.91100.96000.96001,672,500
06 Feb 20240.88500.96600.88000.95700.95701,201,700
05 Feb 20240.95000.95700.87000.88300.88301,511,000
02 Feb 20240.92000.97000.88100.96900.96901,721,300
01 Feb 20240.89000.92200.84500.92000.92001,445,200
31 Jan 20240.88000.93200.82500.84500.84501,745,100
30 Jan 20240.85000.93500.82000.88200.88203,021,800
29 Jan 20240.80000.83700.78000.82000.8200976,100
26 Jan 20240.73300.82800.73300.82000.82001,232,600
25 Jan 20240.77000.77500.71000.71800.71801,158,600
24 Jan 20240.86700.86700.75000.75500.75501,370,100
23 Jan 20240.81500.84300.79000.81100.8110768,500
22 Jan 20240.72300.80000.72300.78300.78302,127,400
19 Jan 20240.72200.74000.68100.68500.6850964,000
18 Jan 20240.71100.73800.69100.70600.7060898,400
17 Jan 20240.70000.73500.68500.70800.70801,256,100
16 Jan 20240.76000.77100.68200.72200.72201,746,400
12 Jan 20240.79200.81500.74000.76000.76001,261,800
11 Jan 20240.84000.84500.78100.78800.78801,416,200
10 Jan 20240.86000.86000.84000.84600.8460795,800
09 Jan 20240.88000.88000.84000.84800.8480709,400
08 Jan 20240.83000.88000.78200.88000.88001,998,300
05 Jan 20240.87600.88000.81500.82100.8210862,000
04 Jan 20240.84600.87600.81500.87600.8760974,500
03 Jan 20240.82000.84000.78300.84000.84001,234,900
02 Jan 20240.88000.88200.82000.82200.82201,483,800
29 Dec 20230.92100.92500.85000.88000.88002,192,100
28 Dec 20230.95000.96600.91900.93300.9330945,500
27 Dec 20230.95000.98000.93100.97000.9700843,300
26 Dec 20230.94700.98000.92000.96800.96801,215,300
22 Dec 20230.98000.98000.89300.92300.92302,557,900
21 Dec 20230.99300.99300.94500.95500.9550633,800
20 Dec 20230.98701.04000.91700.94000.94001,642,300
19 Dec 20231.00001.04000.97201.02001.02001,437,600
18 Dec 20231.00001.01000.94300.97200.97201,253,500
15 Dec 20231.03001.06000.95100.98100.98102,136,600
14 Dec 20230.97101.07000.96101.02001.02002,734,400
13 Dec 20230.95100.96000.84000.96000.96002,269,100
12 Dec 20231.02001.02000.88200.93000.93002,255,400
11 Dec 20231.05001.05000.98001.00001.00001,432,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...