D Wave Quantum Inc (QBTS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 43.0379746835 | 3.95 | 10.5 | 3.71 | 150052767 | 7.61685814 | CS |
| 4 | 3.42 | 153.3632287 | 2.23 | 10.5 | 1.97 | 81693126 | 5.6167513 | CS |
| 12 | 4.65 | 465 | 1 | 10.5 | 0.8724 | 32671158 | 4.8008734 | CS |
| 26 | 4.46 | 374.789915966 | 1.19 | 10.5 | 0.7505 | 16993951 | 4.374501 | CS |
| 52 | 4.663 | 472.441742655 | 0.987 | 10.5 | 0.6813 | 10416032 | 3.90006125 | CS |
| 156 | -3.33 | -37.0824053452 | 8.98 | 13.23 | 0.3962 | 5869107 | 3.34018834 | CS |
| 260 | -3.33 | -37.0824053452 | 8.98 | 13.23 | 0.3962 | 5869107 | 3.34018834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 6.37 | -2.59 | -28.91 | 9.38 | 9.38 | 5.91 | 121193295 |
| 1734565200 | 8.96 | 0.56 | 6.67 | 8.14 | 10.5 | 8 | 213740199 |
| 1734478800 | 8.4 | 1.17 | 16.18 | 8.1 | 9.42 | 7.23 | 173909837 |
| 1734392400 | 7.23 | 2.23 | 44.60 | 5.1 | 7.7 | 4.84 | 163299583 |
| 1734133200 | 5 | 1.09 | 27.88 | 4.0599999 | 5.09 | 3.71 | 80730372 |
| 1734046800 | 3.91 | -0.21 | -5.10 | 4.3 | 4.63 | 3.82 | 58939204 |
| 1733960400 | 4.12 | -0.56 | -11.97 | 4.95 | 4.98 | 3.75 | 86111812 |
| 1733874000 | 4.68 | 0.03 | 0.65 | 4.61 | 5.38 | 4.59 | 86835968 |
| 1733787600 | 4.65 | -0.41 | -8.10 | 5.26 | 5.33 | 4.43 | 72580118 |
| 1733528400 | 5.0599999 | 1.29 | 34.22 | 4.04 | 5.22 | 3.86 | 85481593 |
| 1733442000 | 3.77 | 0.8 | 26.94 | 3.02 | 4.17 | 2.88 | 61837173 |
| 1733355600 | 2.97 | -0.02 | -0.67 | 3.1 | 3.315 | 2.9 | 28395023 |
| 1733269200 | 2.99 | 0.23 | 8.33 | 2.69 | 3.005 | 2.5 | 24849323 |
| 1733182800 | 2.7599999 | -0.26 | -8.61 | 3.24 | 3.29 | 2.71 | 31078699 |
| 1732917840 | 3.02 | 0.28 | 10.22 | 2.82 | 3.2 | 2.74 | 32853514 |
| 1732750800 | 2.74 | 0.04 | 1.48 | 2.89 | 2.93 | 2.6 | 22659352 |
| 1732664400 | 2.7 | -0.19 | -6.57 | 2.7 | 2.93 | 2.52 | 32130106 |
| 1732578000 | 2.89 | -0.04 | -1.37 | 3.45 | 3.77 | 2.7 | 99693714 |
| 1732318800 | 2.93 | 0.96 | 48.73 | 2.23 | 3 | 1.97 | 83825205 |
| 1732232400 | 1.97 | 0.3 | 17.96 | 1.81 | 2.04 | 1.71 | 32512819 |
| 1732146000 | 1.67 | 0.18 | 12.08 | 1.54 | 1.76 | 1.53 | 21490047 |
| 1732059600 | 1.49 | 0.05 | 3.47 | 1.47 | 1.6299999 | 1.435 | 11266181 |
| 1731973200 | 1.44 | -0.2 | -12.20 | 1.66 | 1.67 | 1.415 | 12515804 |
| 1731714000 | 1.6399999 | -0.23 | -12.30 | 1.84 | 1.86 | 1.57 | 13184804 |
| 1731627600 | 1.87 | 0.09 | 5.06 | 1.76 | 2.15 | 1.6 | 34569196 |
| 1731541200 | 1.78 | 0.24 | 15.58 | 1.57 | 1.95 | 1.555 | 21261022 |
| 1731454800 | 1.54 | -0.09 | -5.52 | 1.59 | 1.68 | 1.49 | 7798404 |
| 1731368400 | 1.6299999 | 0.03 | 1.87 | 1.74 | 1.79 | 1.47 | 13459648 |
| 1731109200 | 1.6 | 0.14 | 9.59 | 1.44 | 1.6 | 1.3899999 | 16769627 |
| 1731022800 | 1.46 | 0.33 | 29.20 | 1.1299999 | 1.47 | 1.1278 | 21100969 |
| 1730936400 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.16 | 1.09 | 4396913 |
| 1730850000 | 1.09 | 0.09 | 9.16 | 1.01 | 1.09 | 0.99 | 3716486 |
| 1730763600 | 0.9985 | -0.0415 | -3.99 | 1.05 | 1.05 | 0.975 | 6173597 |
| 1730500800 | 1.04 | -0.02 | -1.89 | 1.08 | 1.11 | 1.03 | 4365106 |
| 1730414400 | 1.06 | -0.07 | -6.19 | 1.16 | 1.17 | 1.03 | 7902746 |
| 1730328000 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.19 | 1.09 | 5276777 |
| 1730241600 | 1.1399999 | -0.06 | -5.00 | 1.24 | 1.25 | 1.12 | 8057386 |
| 1730155200 | 1.2 | 0.16 | 15.38 | 1.07 | 1.2 | 1.04 | 10042479 |
| 1729896000 | 1.04 | -0.1 | -8.77 | 1.16 | 1.19 | 1.04 | 11319335 |
| 1729809600 | 1.1399999 | -0.05 | -4.20 | 1.25 | 1.35 | 1.1 | 13529173 |
| 1729723200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.3899999 | 1.15 | 13343571 |
| 1729636800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.28 | 1.12 | 6522629 |
| 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 | 4382454 |
| 1728600000 | 0.8931 | -0.0193 | -2.12 | 0.9015 | 0.91 | 0.8724 | 2030594 |
| 1728513600 | 0.9124 | -0.0038 | -0.41 | 0.911 | 0.9328 | 0.9 | 1904321 |
| 1728427200 | 0.9162 | -0.0438 | -4.56 | 0.95 | 0.984899 | 0.9106 | 2876103 |
| 1728340800 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.9302 | 2089719 |
| 1728081600 | 1 | 0.0805 | 8.75 | 0.93 | 1.01 | 0.9275 | 2443165 |
| 1727995200 | 0.9195 | 0.0013 | 0.14 | 0.9354 | 0.948 | 0.903 | 1245835 |
| 1727908800 | 0.9182 | -0.0018 | -0.20 | 0.925 | 0.9438 | 0.904 | 1304041 |
| 1727822400 | 0.92 | -0.0629 | -6.40 | 0.98 | 1 | 0.912 | 2477100 |
| 1727736000 | 0.9829 | -0.0471 | -4.57 | 1.02 | 1.03 | 0.97 | 2694120 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
