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

(NY:QBT-WS)

12.85 +1.03 (+8.71%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 12.20 12.85 12.00 12.85 116,451 +1.03(+8.67%)
Jul 02, 2025 10.98 11.42 10.25 11.82 173,249 +1.57(+15.37%)
Jul 01, 2025 10.48 11.20 9.520 10.25 100,138 +0.44(+4.49%)
Jun 30, 2025 9.230 10.02 8.812 9.810 97,337 +0.80(+8.88%)
Jun 27, 2025 9.210 9.450 8.500 9.010 102,590 +0.01(+0.11%)
Jun 26, 2025 9.230 9.500 8.860 9.000 69,878 -0.18(-1.96%)
Jun 25, 2025 10.60 10.60 9.140 9.180 157,123 -1.17(-11.30%)
Jun 24, 2025 10.99 10.99 10.15 10.35 128,587 +0.01(+0.06%)
Jun 23, 2025 10.29 10.90 9.350 10.34 367,196 -0.92(-8.13%)
Jun 20, 2025 11.70 11.95 11.11 11.26 65,165 -0.08(-0.71%)
Jun 18, 2025 11.58 12.12 10.84 11.34 232,069 +0.22(+1.96%)
Jun 17, 2025 11.71 11.95 10.45 11.12 107,965 -0.70(-5.90%)
Jun 16, 2025 10.65 12.80 10.65 11.82 180,109 +1.27(+12.03%)
Jun 13, 2025 10.93 11.27 10.32 10.55 310,970 -1.21(-10.29%)
Jun 12, 2025 12.82 13.35 11.55 11.76 1,123,177 -0.87(-6.89%)
Jun 11, 2025 14.05 14.25 12.32 12.63 1,259,193 -0.67(-5.04%)
Jun 10, 2025 14.81 15.88 13.13 13.30 1,300,428 -1.21(-8.34%)
Jun 09, 2025 15.93 15.93 14.25 14.51 992,831 -1.00(-6.45%)
Jun 06, 2025 12.48 15.68 12.39 15.51 1,046,438 +3.03(+24.28%)
Jun 05, 2025 14.25 14.25 12.05 12.48 717,736 -2.04(-14.05%)
Jun 04, 2025 13.73 15.00 13.44 14.52 1,030,635 +0.33(+2.36%)
Jun 03, 2025 13.71 14.36 12.81 14.19 787,054 +0.69(+5.07%)
Jun 02, 2025 12.41 13.82 11.18 13.50 398,593 +1.22(+9.93%)
May 30, 2025 11.73 12.41 11.20 12.28 252,079 +0.18(+1.49%)
May 29, 2025 14.36 14.40 12.10 12.10 221,301 -1.66(-12.06%)
May 28, 2025 12.99 14.35 12.99 13.76 319,467 -0.20(-1.43%)
May 27, 2025 16.15 16.94 13.15 13.96 419,225 -2.09(-13.02%)
May 23, 2025 14.79 17.29 14.48 16.05 498,190 -0.28(-1.71%)
May 22, 2025 11.34 16.90 10.70 16.33 1,475,611 +5.33(+48.45%)
May 21, 2025 13.63 14.45 10.60 11.00 557,598 -1.60(-12.70%)
May 20, 2025 11.15 14.80 10.12 12.60 3,201,009 +4.43(+54.22%)
May 19, 2025 7.200 8.950 7.050 8.170 700,737 +1.00(+13.95%)
May 16, 2025 6.240 7.600 6.240 7.170 393,095 +0.79(+12.44%)
May 15, 2025 6.400 7.500 6.000 6.377 304,650 -0.07(-1.13%)
May 14, 2025 6.300 6.910 5.850 6.450 210,724 +0.38(+6.17%)
May 13, 2025 6.000 6.650 5.650 6.075 131,169 +0.17(+2.97%)
May 12, 2025 6.600 6.730 5.830 5.900 484,347 -0.39(-6.20%)
May 09, 2025 5.890 6.750 5.370 6.290 335,534 +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%)
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.