D Wave Quantum Inc (QBTS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2801 | 80.8546099291 | 2.82 | 5.15 | 2.5 | 35802746 | 3.22184031 | CS |
| 4 | 3.6601 | 254.173611111 | 1.44 | 5.15 | 1.39 | 31692087 | 2.62219614 | CS |
| 12 | 4.0801 | 400.009803922 | 1.02 | 5.15 | 0.8724 | 13779789 | 2.23249654 | CS |
| 26 | 3.8501 | 308.008 | 1.25 | 5.15 | 0.7505 | 8367308 | 1.96603484 | CS |
| 52 | 4.1104 | 415.317773063 | 0.9897 | 5.15 | 0.6813 | 5971818 | 1.85882318 | CS |
| 156 | -3.8799 | -43.206013363 | 8.98 | 13.23 | 0.3962 | 4025017 | 1.79427959 | CS |
| 260 | -3.8799 | -43.206013363 | 8.98 | 13.23 | 0.3962 | 4025017 | 1.79427959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 5.0599999 | 1.29 | 34.22 | 4.04 | 5.22 | 3.86 | 85285960 |
| 1733442000 | 3.77 | 0.8 | 26.94 | 3.02 | 4.17 | 2.88 | 61739021 |
| 1733355600 | 2.97 | -0.02 | -0.67 | 2.9594999 | 3.315 | 2.9 | 27239891 |
| 1733269200 | 2.99 | 0.23 | 8.33 | 2.68 | 3.005 | 2.5 | 24827839 |
| 1733182800 | 2.7599999 | -0.26 | -8.61 | 3.24 | 3.29 | 2.71 | 30895048 |
| 1732917840 | 3.02 | 0.28 | 10.22 | 2.82 | 3.2 | 2.74 | 32818747 |
| 1732750800 | 2.74 | 0.04 | 1.48 | 2.9 | 2.93 | 2.6 | 22594348 |
| 1732664400 | 2.7 | -0.19 | -6.57 | 2.7 | 2.93 | 2.52 | 31976172 |
| 1732578000 | 2.89 | -0.04 | -1.37 | 3.45 | 3.77 | 2.7 | 98973280 |
| 1732318800 | 2.93 | 0.96 | 48.73 | 2.23 | 3 | 1.97 | 81979750 |
| 1732232400 | 1.97 | 0.3 | 17.96 | 1.81 | 2.04 | 1.71 | 32511527 |
| 1732146000 | 1.67 | 0.18 | 12.08 | 1.54 | 1.76 | 1.53 | 21472692 |
| 1732059600 | 1.49 | 0.05 | 3.47 | 1.435 | 1.6299999 | 1.435 | 11262420 |
| 1731973200 | 1.44 | -0.2 | -12.20 | 1.66 | 1.67 | 1.415 | 12515316 |
| 1731714000 | 1.6399999 | -0.23 | -12.30 | 1.84 | 1.86 | 1.57 | 13182770 |
| 1731627600 | 1.87 | 0.09 | 5.06 | 1.74 | 2.15 | 1.6 | 34548197 |
| 1731541200 | 1.78 | 0.24 | 15.58 | 1.56 | 1.95 | 1.555 | 21255181 |
| 1731454800 | 1.54 | -0.09 | -5.52 | 1.58 | 1.68 | 1.49 | 7792336 |
| 1731368400 | 1.6299999 | 0.03 | 1.87 | 1.73 | 1.79 | 1.47 | 13458528 |
| 1731109200 | 1.6 | 0.14 | 9.59 | 1.44 | 1.6 | 1.3899999 | 16563351 |
| 1731022800 | 1.46 | 0.33 | 29.20 | 1.1336 | 1.47 | 1.1278 | 21029235 |
| 1730936400 | 1.1299999 | 0.04 | 3.67 | 1.1480999 | 1.16 | 1.09 | 4463991 |
| 1730850000 | 1.09 | 0.09 | 9.16 | 1.01 | 1.09 | 0.99 | 3716482 |
| 1730763600 | 0.9985 | -0.0415 | -3.99 | 1.05 | 1.05 | 0.975 | 6171629 |
| 1730500800 | 1.04 | -0.02 | -1.89 | 1.08 | 1.11 | 1.03 | 4363465 |
| 1730414400 | 1.06 | -0.07 | -6.19 | 1.16 | 1.165 | 1.03 | 7692489 |
| 1730328000 | 1.1299999 | -0.01 | -0.88 | 1.135 | 1.19 | 1.09 | 5113960 |
| 1730241600 | 1.1399999 | -0.06 | -5.00 | 1.201 | 1.25 | 1.12 | 7714547 |
| 1730155200 | 1.2 | 0.16 | 15.38 | 1.07 | 1.2 | 1.06 | 9570540 |
| 1729896000 | 1.04 | -0.1 | -8.77 | 1.16 | 1.19 | 1.04 | 11319335 |
| 1729809600 | 1.1399999 | -0.05 | -4.20 | 1.2501 | 1.35 | 1.1 | 13499273 |
| 1729723200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.3899999 | 1.15 | 13343452 |
| 1729636800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.28 | 1.12 | 6521688 |
| 1729550400 | 1.21 | 0.04 | 3.42 | 1.21 | 1.29 | 1.15 | 14477198 |
| 1729291200 | 1.17 | 0.13 | 12.50 | 1.05 | 1.21 | 1.03 | 13365585 |
| 1729204800 | 1.04 | 0 | 0.00 | 1.07 | 1.08 | 1.01 | 4693468 |
| 1729118400 | 1.04 | 0.04 | 4.26 | 0.99 | 1.11 | 0.9815 | 10521820 |
| 1729032000 | 0.9975 | -0.0125 | -1.24 | 1 | 1.01 | 0.9831 | 1780794 |
| 1728945600 | 1.01 | 0.04 | 4.12 | 0.9815 | 1.03 | 0.9802 | 4269892 |
| 1728686400 | 0.97 | 0.0769 | 8.61 | 0.88 | 0.9886 | 0.875 | 4358845 |
| 1728600000 | 0.8931 | -0.0193 | -2.12 | 0.9 | 0.904552 | 0.8724 | 1934555 |
| 1728513600 | 0.9124 | -0.0038 | -0.41 | 0.911 | 0.9328 | 0.9 | 1904321 |
| 1728427200 | 0.9162 | -0.0438 | -4.56 | 0.9596 | 0.984899 | 0.9106 | 2762852 |
| 1728340800 | 0.96 | -0.04 | -4.00 | 0.974433 | 1 | 0.9302 | 1944638 |
| 1728081600 | 1 | 0.0805 | 8.75 | 0.9443 | 1.01 | 0.9275 | 2415159 |
| 1727995200 | 0.9195 | 0.0013 | 0.14 | 0.9332 | 0.948 | 0.903 | 1096228 |
| 1727908800 | 0.9182 | -0.0018 | -0.20 | 0.9228 | 0.9438 | 0.904 | 1266347 |
| 1727822400 | 0.92 | -0.0629 | -6.40 | 0.98 | 1 | 0.912 | 2200268 |
| 1727735520 | 0.9829 | -0.0471 | -4.57 | 1.02 | 1.02 | 0.97 | 2618738 |
| 1727476800 | 1.03 | 0.05 | 5.09 | 1 | 1.07 | 0.996 | 4735824 |
| 1727390400 | 0.9801 | 0.028 | 2.94 | 0.9693 | 0.9839 | 0.9331 | 1227933 |
| 1727304000 | 0.9521 | 0.0121 | 1.29 | 0.96 | 0.999 | 0.948 | 1228699 |
| 1727217600 | 0.94 | 0.04 | 4.44 | 0.9 | 0.96 | 0.9 | 1414540 |
| 1727131200 | 0.9 | -0.0274 | -2.95 | 0.94 | 0.9481 | 0.9 | 1951553 |
| 1726872000 | 0.9274 | -0.0326 | -3.40 | 0.97 | 0.9849 | 0.9274 | 5303635 |
| 1726785600 | 0.96 | -0.0056 | -0.58 | 0.985 | 1.01 | 0.96 | 1288302 |
| 1726699200 | 0.9656 | -0.0323 | -3.24 | 0.9949 | 1.02 | 0.9656 | 1165781 |
| 1726612800 | 0.9979 | 0.0145 | 1.47 | 0.98755 | 1.01 | 0.9851 | 1169108 |
| 1726526400 | 0.9834 | -0.0266 | -2.63 | 0.9999 | 1 | 0.9655 | 1103543 |
| 1726267200 | 1.01 | 0.01 | 1.00 | 1.0152 | 1.03 | 0.9901 | 1651713 |
| 1726180800 | 1 | 0.0034 | 0.34 | 0.9966 | 1.01 | 0.9685 | 1597652 |
| 1726094400 | 0.9966 | 0.0606 | 6.47 | 0.94 | 1.01 | 0.915 | 2175801 |
| 1726008000 | 0.936 | 0.0931 | 11.05 | 0.875 | 0.94 | 0.85 | 2099441 |
| 1725921600 | 0.8429 | -0.0371 | -4.22 | 0.8717 | 0.9 | 0.8 | 4068098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
