Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY:QBT-WS)

6.290 +0.400 (+6.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 5.890 6.750 5.370 6.290 335,456 +0.40(+6.79%)
May 08, 2025 4.650 6.210 4.000 5.890 1,096,077 +2.57(+77.41%)
May 07, 2025 3.600 3.600 3.300 3.320 75,018 -0.27(-7.52%)
May 06, 2025 3.530 3.600 3.400 3.590 127,194 -0.02(-0.55%)
May 05, 2025 3.780 3.780 3.490 3.610 237,706 -0.14(-3.73%)
May 02, 2025 3.180 3.750 3.180 3.750 240,438 +0.57(+17.92%)
May 01, 2025 3.110 3.250 3.045 3.180 133,749 +0.16(+5.30%)
Apr 30, 2025 3.090 3.140 2.900 3.020 133,160 -0.23(-7.08%)
Apr 29, 2025 3.480 3.530 3.200 3.250 72,346 -0.23(-6.61%)
Apr 28, 2025 3.800 3.970 3.480 3.480 140,528 -0.16(-4.40%)
Apr 25, 2025 3.490 3.691 3.290 3.640 146,555 +0.19(+5.51%)
Apr 24, 2025 3.460 3.600 3.320 3.450 92,226 +0.24(+7.48%)
Apr 23, 2025 2.950 3.360 2.900 3.210 164,772 +0.51(+18.89%)
Apr 22, 2025 2.750 2.890 2.580 2.700 103,235 +0.01(+0.42%)
Apr 21, 2025 2.600 2.750 2.500 2.689 106,896 -0.06(-2.23%)
Apr 17, 2025 3.040 3.040 2.750 2.750 70,409 -0.09(-3.17%)
Apr 16, 2025 2.920 3.020 2.750 2.840 153,723 -0.23(-7.49%)
Apr 15, 2025 3.220 3.250 3.000 3.070 75,764 -0.16(-4.95%)
Apr 14, 2025 3.590 3.655 3.230 3.230 54,549 -0.12(-3.73%)
Apr 11, 2025 3.120 3.600 3.120 3.355 180,986 +0.10(+2.91%)
Apr 10, 2025 3.250 3.405 3.100 3.260 269,602 -0.14(-4.12%)
Apr 09, 2025 2.840 3.520 2.750 3.400 348,466 +0.49(+16.84%)
Apr 08, 2025 3.440 3.440 2.800 2.910 167,090 -0.02(-0.68%)
Apr 07, 2025 2.510 3.195 2.510 2.930 234,917 +0.08(+2.99%)
Apr 04, 2025 3.090 3.180 2.750 2.845 237,090 -0.57(-16.81%)
Apr 03, 2025 3.200 3.530 3.140 3.420 81,710 -0.18(-5.00%)
Apr 02, 2025 3.500 3.810 3.500 3.600 125,025 +0.01(+0.42%)
Apr 01, 2025 3.890 4.120 3.500 3.585 140,607 -0.10(-2.58%)
Mar 31, 2025 3.530 3.790 3.370 3.680 145,266 +0.12(+3.37%)
Mar 28, 2025 4.140 4.140 3.270 3.560 279,304 -0.46(-11.44%)
Mar 27, 2025 4.490 4.490 3.900 4.020 143,083 -0.43(-9.74%)
Mar 26, 2025 4.750 4.920 4.380 4.454 62,602 -0.20(-4.22%)
Mar 25, 2025 4.530 4.739 4.290 4.650 326,679 +0.05(+1.09%)
Mar 24, 2025 4.840 5.070 4.130 4.600 346,209 +0.25(+5.75%)
Mar 21, 2025 4.270 4.610 3.870 4.350 285,113 -0.11(-2.40%)
Mar 20, 2025 5.750 6.250 4.160 4.457 701,864 -1.44(-24.46%)
Mar 19, 2025 6.400 6.840 5.030 5.900 1,327,156 -0.49(-7.74%)
Mar 18, 2025 6.070 7.000 5.210 6.395 1,005,695 -0.20(-2.96%)
Mar 17, 2025 6.000 7.000 5.520 6.590 1,618,839 +1.48(+28.96%)
Mar 14, 2025 3.790 5.250 3.640 5.110 1,755,753 +2.05(+66.82%)
Mar 13, 2025 2.500 3.250 2.470 3.063 482,339 +0.62(+25.54%)
Mar 12, 2025 2.120 2.630 2.000 2.440 416,805 +0.45(+22.61%)
Mar 11, 2025 1.630 1.990 1.620 1.990 170,952 +0.34(+20.61%)
Mar 10, 2025 1.950 1.950 1.580 1.650 110,683 -0.26(-13.61%)
Mar 07, 2025 1.760 1.960 1.760 1.910 114,503 +0.12(+6.70%)
Mar 06, 2025 1.960 2.000 1.790 1.790 80,868 -0.19(-9.60%)
Mar 05, 2025 1.950 2.029 1.790 1.980 107,594 +0.06(+3.13%)
Mar 04, 2025 1.570 2.070 1.550 1.920 156,691 +0.11(+6.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.