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

(NY: QBT-WS )

5.010 -0.030 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 5.150 5.750 4.500 5.010 493,516 -0.03(-0.60%)
Dec 26, 2024 4.320 5.150 4.100 5.040 623,378 +0.69(+15.86%)
Dec 24, 2024 4.680 4.810 4.150 4.350 222,931 -0.19(-4.19%)
Dec 23, 2024 4.510 4.780 3.900 4.540 532,935 +1.10(+31.98%)
Dec 20, 2024 2.890 4.400 2.360 3.440 1,117,253 +0.16(+4.88%)
Dec 19, 2024 5.740 5.740 2.800 3.280 1,154,019 -1.65(-33.42%)
Dec 18, 2024 4.240 6.000 4.230 4.926 1,507,544 +0.78(+18.70%)
Dec 17, 2024 4.200 5.490 3.640 4.150 1,654,744 +0.69(+19.94%)
Dec 16, 2024 2.450 4.000 2.300 3.460 1,802,812 +1.24(+55.86%)
Dec 13, 2024 1.700 2.440 1.650 2.220 1,304,089 +0.52(+30.59%)
Dec 12, 2024 1.880 2.150 1.680 1.700 416,419 -0.08(-4.49%)
Dec 11, 2024 2.170 2.300 1.420 1.780 719,501 -0.25(-12.32%)
Dec 10, 2024 1.890 2.250 1.890 2.030 764,439 +0.21(+11.54%)
Dec 09, 2024 2.190 2.250 1.770 1.820 619,706 -0.27(-12.92%)
Dec 06, 2024 1.320 2.100 1.180 2.090 1,924,978 +0.99(+90.00%)
Dec 05, 2024 0.8500 1.200 0.7123 1.100 859,928 +0.30(+37.50%)
Dec 04, 2024 0.9300 0.9450 0.7200 0.8000 608,306 +0.01(+0.63%)
Dec 03, 2024 0.7400 0.7950 0.5850 0.7950 217,665 +0.14(+21.93%)
Dec 02, 2024 0.8400 0.8800 0.6000 0.6520 469,401 -0.08(-10.83%)
Nov 29, 2024 0.7900 0.8400 0.6600 0.7312 470,150 +0.10(+16.06%)
Nov 27, 2024 0.7200 0.7201 0.6100 0.6300 219,391 -0.02(-2.33%)
Nov 26, 2024 0.7800 0.7800 0.5600 0.6450 1,212,331 -0.12(-15.70%)
Nov 25, 2024 0.9800 1.190 0.6900 0.7651 1,666,891 +0.12(+17.87%)
Nov 22, 2024 0.4000 0.8000 0.3500 0.6491 2,279,347 +0.33(+102.84%)
Nov 21, 2024 0.2400 0.3465 0.2391 0.3200 554,216 +0.09(+37.99%)
Nov 20, 2024 0.2000 0.2750 0.1999 0.2319 317,921 +0.04(+20.78%)
Nov 19, 2024 0.1990 0.2121 0.1821 0.1920 71,604 +0.00(+1.05%)
Nov 18, 2024 0.2371 0.2600 0.1760 0.1900 224,488 -0.05(-19.87%)
Nov 15, 2024 0.1910 0.2450 0.1900 0.2371 272,102 +0.02(+7.72%)
Nov 14, 2024 0.1800 0.2575 0.1600 0.2201 872,459 +0.02(+10.05%)
Nov 13, 2024 0.1600 0.2190 0.1610 0.2000 389,187 +0.01(+4.33%)
Nov 12, 2024 0.1901 0.1920 0.1700 0.1917 71,341 -0.00(-1.69%)
Nov 11, 2024 0.1875 0.1950 0.1600 0.1950 339,445 +0.02(+8.64%)
Nov 08, 2024 0.1700 0.1875 0.1413 0.1795 449,139 +0.02(+10.46%)
Nov 07, 2024 0.1288 0.1747 0.1110 0.1625 793,606 +0.05(+47.73%)
Nov 06, 2024 0.1300 0.1300 0.1060 0.1100 115,610 -0.00(-1.79%)
Nov 05, 2024 0.1100 0.1255 0.1060 0.1120 56,836 +0.00(+1.27%)
Nov 04, 2024 0.1190 0.1190 0.0910 0.1106 99,276 +0.00(+0.36%)
Nov 01, 2024 0.1240 0.1240 0.1100 0.1102 26,835 -0.00(-1.69%)
Oct 31, 2024 0.1105 0.1240 0.1051 0.1121 84,812 +0.01(+5.66%)
Oct 30, 2024 0.1187 0.1250 0.1050 0.1061 125,405 -0.01(-7.26%)
Oct 29, 2024 0.1250 0.1250 0.1100 0.1144 46,843 -0.00(-0.52%)
Oct 28, 2024 0.1280 0.1400 0.1027 0.1150 261,816 +0.00(+2.40%)
Oct 25, 2024 0.1200 0.1272 0.1023 0.1123 138,307 -0.02(-12.27%)
Oct 24, 2024 0.1250 0.1426 0.1200 0.1280 149,366 +0.01(+7.11%)
Oct 23, 2024 0.1230 0.1250 0.1110 0.1195 97,701 -0.00(-0.42%)
Oct 22, 2024 0.1200 0.1200 0.1170 0.1200 46,752 +0.00(+3.18%)
Oct 21, 2024 0.1090 0.1200 0.1012 0.1163 281,285 +0.02(+14.92%)
Oct 18, 2024 0.0981 0.1100 0.0950 0.1012 303,162 +0.01(+9.76%)
Oct 17, 2024 0.0990 0.0990 0.0850 0.0922 54,492 -0.00(-2.95%)
Oct 16, 2024 0.0905 0.0950 0.0799 0.0950 390,632 +0.01(+10.34%)
Oct 15, 2024 0.0925 0.0948 0.0860 0.0861 54,823 -0.01(-6.51%)
Oct 14, 2024 0.1000 0.1040 0.0920 0.0921 83,707 -0.01(-6.02%)
Oct 11, 2024 0.0907 0.1100 0.0907 0.0980 49,865 +0.01(+8.89%)
Oct 10, 2024 0.1030 0.1050 0.0860 0.0900 89,658 -0.02(-20.63%)
Oct 09, 2024 0.1090 0.1135 0.1030 0.1134 34,791 -0.00(-0.35%)
Oct 08, 2024 0.1000 0.1290 0.1000 0.1138 42,042 +0.01(+12.34%)
Oct 07, 2024 0.1186 0.1186 0.1000 0.1013 24,216 -0.02(-14.59%)
Oct 04, 2024 0.1060 0.1200 0.0920 0.1186 192,319 +0.02(+18.60%)
Oct 03, 2024 0.1000 0.1057 0.0929 0.1000 18,706 -0.01(-5.57%)
Oct 02, 2024 0.0973 0.1059 0.0885 0.1059 26,118 +0.02(+17.67%)
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 and Conditions.