Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: QBTS )

1.300 +0.010 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.140 2.187 2.070 2.090 2,033,615 +0.03(+1.46%)
Jun 29, 2023 2.200 2.370 2.020 2.060 4,149,370 -0.19(-8.44%)
Jun 28, 2023 2.020 2.338 1.980 2.250 6,809,430 +0.25(+12.50%)
Jun 27, 2023 1.920 2.100 1.860 2.000 4,096,393 +0.18(+9.89%)
Jun 26, 2023 1.610 1.900 1.560 1.820 4,130,080 +0.19(+11.66%)
Jun 23, 2023 1.570 1.740 1.530 1.630 1,974,276 +0.05(+3.16%)
Jun 22, 2023 1.620 1.650 1.470 1.580 3,314,809 -0.08(-4.82%)
Jun 21, 2023 1.780 1.780 1.630 1.660 2,010,242 -0.20(-10.75%)
Jun 20, 2023 1.910 1.990 1.650 1.860 3,977,533 -0.02(-1.06%)
Jun 16, 2023 2.030 2.050 1.870 1.880 2,617,976 -0.12(-6.00%)
Jun 15, 2023 1.860 2.080 1.810 2.000 3,124,795 +0.07(+3.63%)
Jun 14, 2023 1.990 2.210 1.860 1.930 3,715,083 -0.16(-7.66%)
Jun 13, 2023 2.230 2.270 1.810 2.090 7,401,210 -0.06(-2.79%)
Jun 12, 2023 2.290 2.310 1.970 2.150 5,175,868 -0.11(-4.87%)
Jun 09, 2023 2.380 2.440 2.100 2.260 8,017,064 -0.01(-0.44%)
Jun 08, 2023 2.261 2.520 2.230 2.270 13,654,096 +0.20(+9.66%)
Jun 07, 2023 2.330 2.680 2.025 2.070 18,015,676 -0.18(-8.00%)
Jun 06, 2023 1.810 2.440 1.750 2.250 20,669,880 +0.48(+27.12%)
Jun 05, 2023 1.540 1.965 1.421 1.770 15,034,761 +0.24(+15.69%)
Jun 02, 2023 1.570 1.660 1.350 1.530 5,961,716 +0.02(+1.32%)
Jun 01, 2023 1.270 1.680 1.250 1.510 16,834,320 +0.25(+19.84%)
May 31, 2023 1.280 1.349 1.170 1.260 4,796,510 -0.15(-10.64%)
May 30, 2023 1.690 1.720 1.150 1.410 13,353,018 -0.26(-15.57%)
May 26, 2023 1.210 1.670 1.150 1.670 17,006,466 +0.42(+33.60%)
May 25, 2023 1.300 1.430 1.030 1.250 15,376,255 +0.15(+13.64%)
May 24, 2023 0.8800 1.240 0.8600 1.100 12,895,013 +0.09(+8.91%)
May 23, 2023 0.9400 1.100 0.8150 1.010 13,436,027 -0.01(-0.98%)
May 22, 2023 0.5000 1.060 0.4996 1.020 46,671,360 +0.54(+110.70%)
May 19, 2023 0.5760 0.5760 0.4800 0.4841 2,182,167 -0.13(-20.64%)
May 18, 2023 0.5300 0.6290 0.5300 0.6100 1,746,567 +0.05(+8.93%)
May 17, 2023 0.5728 0.5728 0.5150 0.5600 970,179 -0.01(-2.27%)
May 16, 2023 0.4978 0.5880 0.4800 0.5730 1,462,270 +0.09(+18.27%)
May 15, 2023 0.4400 0.4948 0.4150 0.4845 1,209,074 +0.07(+17.45%)
May 12, 2023 0.4365 0.4495 0.4125 0.4125 371,880 -0.04(-8.33%)
May 11, 2023 0.4500 0.4500 0.4232 0.4500 350,876 +0.02(+3.85%)
May 10, 2023 0.4200 0.4414 0.4104 0.4333 727,869 +0.02(+4.33%)
May 09, 2023 0.4399 0.4500 0.4000 0.4153 698,392 -0.00(-0.26%)
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 0.4215 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.