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

(NY:QBT-WS)

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
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 3.400 348,345 +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 81,611 -0.18(-5.00%)
Apr 02, 2025 3.500 3.810 3.500 3.600 125,025 +0.01(+0.42%)
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.