DPCM Capital Inc (QBTS) Historical Stock Data
2.10 ↑0.15 (7.69%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QBTS is down -0.53% a day on average. There have been 12 days where DPCM Capital Inc closed green and 18 days where QBTS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 1.94 | 2.12 | 4.12M |
2024-03-26 | 2.12 | 1.95 | ↓$0.17 (-8.02%) | 1.92 | 2.15 | 3.55M |
2024-03-25 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 1.97 | 2.16 | 4.52M |
2024-03-22 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.86 | 2.05 | 3.35M |
2024-03-21 | 2.13 | 1.90 | ↓$0.23 (-10.80%) | 1.85 | 2.18 | 4.26M |
2024-03-20 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 1.92 | 2.30 | 5.49M |
2024-03-19 | 2.23 | 2.17 | ↓$0.06 (-2.69%) | 2.03 | 2.26 | 4.89M |
2024-03-18 | 2.14 | 2.35 | ↑$0.21 (9.81%) | 2.10 | 2.42 | 7.03M |
2024-03-15 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 1.93 | 2.13 | 3.31M |
2024-03-14 | 2.22 | 2.06 | ↓$0.16 (-7.21%) | 2.01 | 2.23 | 4.50M |
2024-03-13 | 2.19 | 2.17 | ↓$0.02 (-0.91%) | 2.08 | 2.44 | 9.71M |
2024-03-12 | 1.89 | 2.21 | ↑$0.32 (16.93%) | 1.82 | 2.24 | 9.87M |
2024-03-11 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.77 | 1.95 | 2.99M |
2024-03-08 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.76 | 2.02 | 8M |
2024-03-07 | 1.67 | 1.84 | ↑$0.17 (10.18%) | 1.58 | 1.90 | 8.22M |
2024-03-06 | 1.49 | 1.60 | ↑$0.11 (7.38%) | 1.44 | 1.70 | 7.15M |
2024-03-05 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.43 | 3.35M |
2024-03-04 | 1.73 | 1.43 | ↓$0.30 (-17.34%) | 1.29 | 1.73 | 7.82M |
2024-03-01 | 1.85 | 1.72 | ↓$0.13 (-7.03%) | 1.54 | 1.86 | 7.12M |
2024-02-29 | 2.02 | 1.85 | ↓$0.17 (-8.42%) | 1.83 | 2.05 | 4.60M |
2024-02-28 | 1.80 | 1.99 | ↑$0.19 (10.56%) | 1.79 | 2.06 | 7.99M |
2024-02-27 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.71 | 2.11 | 6.49M |
2024-02-26 | 1.79 | 1.90 | ↑$0.11 (6.15%) | 1.70 | 1.93 | 4.17M |
2024-02-23 | 1.92 | 1.79 | ↓$0.13 (-6.77%) | 1.67 | 1.94 | 4.63M |
2024-02-22 | 1.99 | 1.89 | ↓$0.10 (-5.03%) | 1.85 | 2.01 | 5.64M |
2024-02-21 | 1.93 | 1.82 | ↓$0.11 (-5.70%) | 1.77 | 1.95 | 4.94M |
2024-02-20 | 2.15 | 2.05 | ↓$0.10 (-4.65%) | 1.76 | 2.17 | 18.11M |
2024-02-16 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.66 | 1.93 | 4.96M |
2024-02-15 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.60 | 2.08 | 10.83M |
2024-02-14 | 1.58 | 1.85 | ↑$0.27 (17.09%) | 1.51 | 2.08 | 15.74M |
Create an account or log in to view more rows.
$QBTS death cross will complete today
$QBTS gap it slap it ask it !
$QBTS Don't like that...
$QBTS Is it Monday yet
$QBTS Buying more on Monday lets go
$QBTS trash
$QBTS i need more
$QBTS starting to gap up a little
$QBTS Don't like that...
$QBTS diamond balls