D Wave Quantum

QBTS
🏛️ usa →
32.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.15 14.35 14.15 14.31 2,213.1K
09:31 14.32 14.40 14.32 14.33 295.9K
09:32 14.33 14.34 14.11 14.14 293.5K
09:33 14.10 14.18 14.09 14.15 190.1K
09:34 14.16 14.16 14.01 14.05 755.9K
09:35 14.05 14.19 14.05 14.19 166.0K
09:36 14.21 14.22 14.17 14.18 194.8K
09:37 14.16 14.20 14.16 14.20 145.8K
09:38 14.18 14.20 14.18 14.18 162.6K
09:39 14.21 14.34 14.20 14.32 248.1K
09:40 14.30 14.32 14.24 14.30 287.1K
09:41 14.31 14.32 14.24 14.27 428.8K
09:42 14.28 14.29 14.24 14.26 93.5K
09:43 14.27 14.31 14.25 14.29 171.5K
09:44 14.28 14.29 14.22 14.29 112.2K
09:45 14.29 14.31 14.19 14.19 157.6K
09:46 14.19 14.21 14.17 14.17 110.4K
09:47 14.18 14.18 14.12 14.12 148.1K
09:48 14.10 14.14 14.08 14.14 147.5K
09:49 14.16 14.16 14.13 14.14 85.5K
09:50 14.13 14.16 14.09 14.09 72.2K
09:51 14.10 14.13 14.03 14.04 150.1K
09:52 14.03 14.07 14.03 14.06 112.8K
09:53 14.05 14.14 14.05 14.13 84.1K
09:54 14.12 14.14 14.11 14.11 41.6K
09:55 14.11 14.11 14.08 14.08 53.7K
09:56 14.08 14.08 14.05 14.07 88.3K
09:57 14.06 14.07 14.04 14.04 86.1K
09:58 14.05 14.10 14.05 14.10 69.8K
09:59 14.10 14.14 14.09 14.13 161.4K
10:00 14.13 14.19 14.13 14.19 182.4K
10:01 14.18 14.20 14.15 14.20 165.9K
10:02 14.19 14.20 14.17 14.20 93.8K
10:03 14.20 14.20 14.16 14.18 81.0K
10:04 14.19 14.21 14.16 14.16 68.6K
10:05 14.15 14.16 14.09 14.13 107.2K
10:06 14.15 14.15 14.12 14.14 83.9K
10:07 14.15 14.15 14.09 14.12 87.9K
10:08 14.14 14.14 14.08 14.09 89.5K
10:09 14.08 14.10 14.08 14.09 61.3K
10:10 14.08 14.12 14.07 14.10 66.2K
10:11 14.09 14.12 14.09 14.10 64.4K
10:12 14.09 14.10 14.07 14.09 76.4K
10:13 14.09 14.12 14.08 14.09 60.7K
10:14 14.10 14.12 14.09 14.10 45.4K
10:15 14.11 14.12 14.09 14.11 73.5K
10:16 14.11 14.13 14.11 14.12 39.1K
10:17 14.12 14.18 14.12 14.14 68.0K
10:18 14.14 14.14 14.12 14.13 73.0K
10:19 14.13 14.16 14.13 14.13 45.2K
10:20 14.14 14.15 14.13 14.13 63.1K
10:21 14.12 14.15 14.10 14.14 53.2K
10:22 14.15 14.17 14.15 14.16 67.7K
10:23 14.15 14.15 14.14 14.15 68.0K
10:24 14.15 14.17 14.15 14.17 80.0K
10:25 14.18 14.20 14.17 14.19 80.6K
10:26 14.21 14.25 14.21 14.23 301.1K
10:27 14.24 14.24 14.21 14.22 181.1K
10:28 14.22 14.23 14.20 14.22 99.9K
10:29 14.22 14.27 14.22 14.27 186.5K
10:30 14.27 14.28 14.24 14.24 198.5K
10:31 14.23 14.26 14.23 14.26 112.4K
10:32 14.26 14.29 14.25 14.28 153.9K
10:33 14.28 14.29 14.26 14.27 133.0K
10:34 14.28 14.28 14.21 14.21 72.6K
10:35 14.21 14.25 14.21 14.23 87.2K
10:36 14.23 14.27 14.20 14.24 85.4K
10:37 14.25 14.28 14.23 14.28 48.2K
10:38 14.28 14.29 14.27 14.29 58.5K
10:39 14.29 14.29 14.24 14.26 158.1K
10:40 14.27 14.28 14.24 14.24 110.1K
10:41 14.25 14.29 14.23 14.27 56.6K
10:42 14.28 14.30 14.26 14.27 118.6K
10:43 14.27 14.28 14.23 14.25 46.0K
10:44 14.24 14.28 14.24 14.26 52.9K
10:45 14.27 14.27 14.23 14.25 83.5K
10:46 14.25 14.26 14.22 14.22 75.2K
10:47 14.23 14.25 14.22 14.23 43.7K
10:48 14.24 14.25 14.21 14.23 82.8K
10:49 14.22 14.22 14.20 14.22 43.7K
10:50 14.21 14.22 14.18 14.18 113.8K
10:51 14.17 14.20 14.17 14.19 53.3K
10:52 14.19 14.19 14.15 14.16 90.7K
10:53 14.17 14.20 14.17 14.18 68.7K
10:54 14.19 14.20 14.18 14.18 29.1K
10:55 14.17 14.19 14.16 14.16 66.2K
10:56 14.16 14.18 14.16 14.18 27.7K
10:57 14.18 14.19 14.18 14.19 42.9K
10:58 14.18 14.20 14.18 14.18 48.1K
10:59 14.18 14.19 14.15 14.15 46.6K
11:00 14.15 14.17 14.15 14.16 92.7K
11:01 14.16 14.16 14.13 14.14 126.1K
11:02 14.13 14.14 14.11 14.12 66.2K
11:03 14.13 14.13 14.10 14.11 94.5K
11:04 14.11 14.12 14.09 14.09 70.2K
11:05 14.09 14.12 14.09 14.11 94.8K
11:06 14.11 14.12 14.08 14.09 84.1K
11:07 14.09 14.13 14.08 14.13 217.4K
11:08 14.14 14.16 14.14 14.16 97.1K
11:09 14.16 14.17 14.15 14.16 51.9K
11:10 14.15 14.18 14.15 14.17 86.3K
11:11 14.17 14.17 14.14 14.14 63.2K
11:12 14.13 14.16 14.13 14.14 154.6K
11:13 14.13 14.17 14.13 14.15 73.0K
11:14 14.16 14.18 14.16 14.17 52.1K
11:15 14.17 14.18 14.16 14.17 27.3K
11:16 14.17 14.21 14.17 14.20 62.7K
11:17 14.20 14.22 14.20 14.21 64.3K
11:18 14.21 14.24 14.21 14.23 46.9K
11:19 14.23 14.24 14.21 14.24 50.3K
11:20 14.24 14.25 14.23 14.24 43.4K
11:21 14.24 14.24 14.20 14.20 62.7K
11:22 14.22 14.23 14.22 14.23 37.2K
11:23 14.24 14.24 14.21 14.22 46.9K
11:24 14.23 14.25 14.22 14.24 91.4K
11:25 14.25 14.25 14.20 14.21 114.4K
11:26 14.19 14.22 14.19 14.20 72.6K
11:27 14.21 14.21 14.18 14.18 50.8K
11:28 14.20 14.20 14.15 14.16 76.6K
11:29 14.16 14.17 14.14 14.17 63.1K
11:30 14.16 14.17 14.14 14.16 62.2K
11:31 14.17 14.24 14.17 14.22 96.8K
11:32 14.21 14.24 14.21 14.24 66.2K
11:33 14.23 14.23 14.18 14.20 55.7K
11:34 14.20 14.22 14.20 14.21 45.0K
11:35 14.21 14.24 14.21 14.24 54.6K
11:36 14.26 14.30 14.25 14.29 126.6K
11:37 14.29 14.30 14.27 14.27 111.2K
11:38 14.28 14.28 14.25 14.27 59.6K
11:39 14.27 14.30 14.26 14.29 114.9K
11:40 14.30 14.30 14.29 14.30 99.4K
11:41 14.31 14.33 14.31 14.33 85.2K
11:42 14.34 14.34 14.31 14.31 111.4K
11:43 14.29 14.32 14.28 14.32 59.7K
11:44 14.31 14.32 14.30 14.30 47.8K
11:45 14.30 14.33 14.29 14.30 66.1K
11:46 14.30 14.30 14.29 14.30 20.0K
11:47 14.29 14.29 14.27 14.27 64.2K
11:48 14.26 14.26 14.22 14.24 58.5K
11:49 14.24 14.26 14.24 14.25 40.5K
11:50 14.24 14.25 14.23 14.23 34.3K
11:51 14.23 14.24 14.21 14.24 44.1K
11:52 14.23 14.27 14.23 14.26 32.4K
11:53 14.26 14.28 14.25 14.25 52.1K
11:54 14.25 14.27 14.25 14.27 41.6K
11:55 14.28 14.28 14.22 14.22 43.9K
11:56 14.23 14.23 14.19 14.21 43.8K
11:57 14.20 14.21 14.19 14.21 48.3K
11:58 14.21 14.21 14.19 14.20 33.7K
11:59 14.20 14.22 14.20 14.22 46.6K
12:00 14.20 14.23 14.20 14.23 45.9K
12:01 14.24 14.24 14.22 14.23 43.2K
12:02 14.23 14.24 14.22 14.23 45.3K
12:03 14.24 14.24 14.23 14.23 72.9K
12:04 14.26 14.26 14.21 14.21 78.6K
12:05 14.22 14.22 14.20 14.22 30.1K
12:06 14.22 14.26 14.21 14.25 51.1K
12:07 14.25 14.27 14.25 14.26 42.0K
12:08 14.27 14.27 14.21 14.24 316.8K
12:09 14.23 14.27 14.23 14.27 25.4K
12:10 14.30 14.33 14.30 14.32 107.6K
12:11 14.31 14.33 14.30 14.32 83.1K
12:12 14.31 14.33 14.31 14.32 38.1K
12:13 14.32 14.33 14.30 14.33 43.5K
12:14 14.33 14.33 14.27 14.29 94.6K
12:15 14.28 14.31 14.28 14.31 21.7K
12:16 14.31 14.34 14.30 14.34 62.9K
12:17 14.34 14.35 14.31 14.33 48.6K
12:18 14.32 14.33 14.31 14.31 31.0K
12:19 14.31 14.32 14.30 14.30 23.2K
12:20 14.31 14.34 14.31 14.33 44.1K
12:21 14.34 14.34 14.32 14.32 30.6K
12:22 14.32 14.34 14.31 14.33 60.1K
12:23 14.33 14.33 14.31 14.33 22.7K
12:24 14.35 14.35 14.34 14.34 74.7K
12:25 14.34 14.35 14.33 14.33 64.6K
12:26 14.34 14.34 14.30 14.30 53.6K
12:27 14.29 14.30 14.27 14.30 64.5K
12:28 14.30 14.31 14.30 14.31 30.3K
12:29 14.31 14.33 14.29 14.30 53.0K
12:30 14.31 14.31 14.28 14.28 35.7K
12:31 14.29 14.31 14.29 14.31 26.0K
12:32 14.30 14.31 14.29 14.30 33.3K
12:33 14.30 14.30 14.29 14.30 15.9K
12:34 14.30 14.30 14.29 14.30 18.5K
12:35 14.30 14.31 14.29 14.30 35.3K
12:36 14.26 14.29 14.26 14.29 138.4K
12:37 14.28 14.34 14.27 14.32 102.3K
12:38 14.32 14.35 14.31 14.32 105.5K
12:39 14.31 14.31 14.30 14.30 27.7K
12:40 14.30 14.32 14.29 14.29 26.2K
12:41 14.30 14.30 14.29 14.29 31.6K
12:42 14.29 14.30 14.28 14.30 43.2K
12:43 14.30 14.30 14.29 14.30 24.5K
12:44 14.30 14.32 14.30 14.31 45.6K
12:45 14.31 14.31 14.29 14.31 21.7K
12:46 14.31 14.31 14.27 14.28 116.7K
12:47 14.27 14.30 14.27 14.29 50.3K
12:48 14.29 14.29 14.26 14.27 26.3K
12:49 14.27 14.28 14.24 14.26 142.4K
12:50 14.25 14.26 14.25 14.25 42.5K
12:51 14.25 14.26 14.22 14.22 88.9K
12:52 14.22 14.24 14.22 14.23 58.1K
12:53 14.24 14.24 14.23 14.23 28.9K
12:54 14.21 14.24 14.21 14.24 51.2K
12:55 14.24 14.24 14.20 14.22 81.9K
12:56 14.22 14.23 14.21 14.23 41.2K
12:57 14.22 14.24 14.22 14.24 38.5K
12:58 14.23 14.28 14.23 14.25 113.8K
12:59 14.25 14.25 14.23 14.23 49.8K
13:00 14.22 14.24 14.22 14.22 28.7K
13:01 14.23 14.26 14.22 14.25 37.7K
13:02 14.25 14.25 14.23 14.24 34.9K
13:03 14.24 14.25 14.23 14.23 39.7K
13:04 14.23 14.25 14.23 14.24 40.1K
13:05 14.25 14.26 14.25 14.26 23.8K
13:06 14.26 14.27 14.25 14.26 36.6K
13:07 14.26 14.26 14.25 14.25 11.0K
13:08 14.26 14.26 14.25 14.26 19.9K
13:09 14.25 14.26 14.25 14.26 31.8K
13:10 14.25 14.26 14.25 14.26 38.1K
13:11 14.27 14.29 14.26 14.28 33.9K
13:12 14.28 14.28 14.24 14.25 415.3K
13:13 14.26 14.26 14.23 14.23 55.1K
13:14 14.23 14.24 14.22 14.24 65.2K
13:15 14.23 14.24 14.21 14.23 89.3K
13:16 14.22 14.23 14.22 14.22 26.0K
13:17 14.22 14.23 14.21 14.22 29.5K
13:18 14.23 14.23 14.18 14.19 137.3K
13:19 14.19 14.20 14.16 14.18 53.8K
13:20 14.18 14.18 14.17 14.18 29.6K
13:21 14.17 14.19 14.16 14.16 48.9K
13:22 14.17 14.18 14.16 14.17 107.7K
13:23 14.18 14.20 14.17 14.19 53.4K
13:24 14.20 14.20 14.18 14.19 71.2K
13:25 14.18 14.21 14.18 14.20 53.4K
13:26 14.20 14.20 14.18 14.19 55.5K
13:27 14.19 14.20 14.18 14.20 33.3K
13:28 14.20 14.20 14.18 14.19 23.7K
13:29 14.19 14.19 14.17 14.18 54.6K
13:30 14.17 14.17 14.15 14.15 228.1K
13:31 14.15 14.15 14.13 14.14 36.4K
13:32 14.15 14.15 14.13 14.15 69.8K
13:33 14.15 14.15 14.12 14.12 56.2K
13:34 14.13 14.13 14.11 14.12 73.3K
13:35 14.12 14.13 14.10 14.11 81.3K
13:36 14.09 14.10 14.03 14.03 296.4K
13:37 14.03 14.04 14.00 14.02 216.0K
13:38 14.03 14.03 13.98 14.00 427.4K
13:39 13.99 14.06 13.99 14.06 122.7K
13:40 14.06 14.09 14.06 14.08 141.5K
13:41 14.09 14.09 14.06 14.06 87.4K
13:42 14.06 14.08 14.05 14.08 183.6K
13:43 14.07 14.08 14.06 14.07 120.3K
13:44 14.07 14.07 14.06 14.07 44.6K
13:45 14.07 14.07 14.05 14.06 64.7K
13:46 14.06 14.06 14.05 14.06 42.9K
13:47 14.06 14.06 14.03 14.04 123.4K
13:48 14.05 14.05 14.03 14.05 37.1K
13:49 14.06 14.06 14.05 14.06 79.8K
13:50 14.06 14.07 14.05 14.06 78.2K
13:51 14.05 14.07 14.04 14.07 58.6K
13:52 14.08 14.09 14.08 14.09 100.1K
13:53 14.08 14.09 14.08 14.08 66.4K
13:54 14.08 14.09 14.08 14.09 61.7K
13:55 14.09 14.10 14.09 14.10 85.9K
13:56 14.09 14.09 14.06 14.08 91.3K
13:57 14.09 14.09 14.07 14.07 83.5K
13:58 14.07 14.08 14.05 14.06 76.4K
13:59 14.06 14.15 14.06 14.15 141.0K
14:00 14.15 14.15 14.10 14.12 99.5K
14:01 14.11 14.13 14.11 14.13 65.0K
14:02 14.12 14.13 14.11 14.13 48.2K
14:03 14.13 14.14 14.12 14.13 33.8K
14:04 14.13 14.13 14.10 14.10 42.6K
14:05 14.10 14.13 14.09 14.09 116.1K
14:06 14.10 14.10 14.06 14.07 53.8K
14:07 14.08 14.08 14.06 14.08 31.6K
14:08 14.08 14.08 14.04 14.04 81.8K
14:09 14.04 14.05 14.03 14.05 98.3K
14:10 14.04 14.04 14.02 14.02 111.0K
14:11 14.03 14.03 14.02 14.02 112.4K
14:12 14.02 14.02 14.01 14.01 143.3K
14:13 14.01 14.01 13.97 13.98 186.8K
14:14 14.00 14.00 13.98 13.98 127.0K
14:15 13.97 14.00 13.97 14.00 80.2K
14:16 14.00 14.00 13.98 14.00 71.3K
14:17 13.99 13.99 13.97 13.97 101.6K
14:18 13.99 14.01 13.98 14.01 70.6K
14:19 14.01 14.01 14.00 14.00 80.3K
14:20 14.01 14.02 14.00 14.01 69.6K
14:21 14.02 14.03 13.99 14.00 242.4K
14:22 13.99 14.01 13.99 14.01 175.3K
14:23 14.01 14.04 14.00 14.02 65.9K
14:24 14.03 14.06 14.02 14.06 151.4K
14:25 14.06 14.13 14.06 14.08 239.5K
14:26 14.07 14.08 14.06 14.07 57.0K
14:27 14.07 14.11 14.07 14.11 70.9K
14:28 14.11 14.12 14.10 14.11 89.9K
14:29 14.11 14.11 14.05 14.05 163.2K
14:30 14.05 14.08 14.05 14.08 60.0K
14:31 14.08 14.10 14.08 14.10 32.0K
14:32 14.08 14.10 14.08 14.09 81.9K
14:33 14.09 14.09 14.05 14.05 45.8K
14:34 14.06 14.07 14.06 14.07 30.0K
14:35 14.06 14.06 14.03 14.04 60.8K
14:36 14.04 14.04 14.03 14.04 14.8K
14:37 14.04 14.04 14.01 14.01 57.6K
14:38 14.01 14.02 13.99 14.02 156.4K
14:39 14.02 14.04 14.02 14.03 44.8K
14:40 14.02 14.04 14.02 14.04 50.2K
14:41 14.03 14.04 14.03 14.04 19.6K
14:42 14.03 14.04 14.03 14.03 38.7K
14:43 14.04 14.04 14.03 14.04 32.2K
14:44 14.04 14.04 14.03 14.04 26.6K
14:45 14.04 14.04 14.03 14.04 59.5K
14:46 14.03 14.04 14.03 14.04 43.2K
14:47 14.04 14.07 14.04 14.06 78.7K
14:48 14.07 14.07 14.06 14.07 79.0K
14:49 14.06 14.09 14.05 14.09 116.0K
14:50 14.09 14.11 14.09 14.11 52.6K
14:51 14.11 14.11 14.08 14.11 97.5K
14:52 14.11 14.14 14.10 14.12 125.7K
14:53 14.12 14.13 14.12 14.12 29.6K
14:54 14.12 14.13 14.11 14.13 68.3K
14:55 14.13 14.14 14.12 14.14 45.5K
14:56 14.14 14.18 14.12 14.12 195.8K
14:57 14.12 14.13 14.04 14.08 740.4K
14:58 14.09 14.09 14.05 14.05 67.5K
14:59 14.04 14.07 14.04 14.07 72.0K
15:00 14.07 14.10 14.06 14.10 97.7K
15:01 14.10 14.13 14.10 14.13 65.4K
15:02 14.13 14.15 14.09 14.09 73.0K
15:03 14.09 14.10 14.08 14.09 54.8K
15:04 14.09 14.09 14.07 14.09 57.9K
15:05 14.09 14.10 14.08 14.10 30.6K
15:06 14.10 14.10 14.09 14.10 65.6K
15:07 14.09 14.09 14.07 14.08 71.0K
15:08 14.08 14.09 14.07 14.07 52.5K
15:09 14.07 14.09 14.07 14.09 55.1K
15:10 14.08 14.09 14.08 14.08 44.8K
15:11 14.09 14.10 14.09 14.10 48.6K
15:12 14.10 14.10 14.09 14.10 126.3K
15:13 14.09 14.09 14.07 14.08 88.5K
15:14 14.08 14.08 14.06 14.06 74.6K
15:15 14.06 14.07 14.05 14.07 46.5K
15:16 14.06 14.07 14.05 14.07 39.7K
15:17 14.07 14.07 14.06 14.06 41.0K
15:18 14.07 14.07 14.06 14.06 18.0K
15:19 14.07 14.08 14.07 14.08 54.1K
15:20 14.08 14.09 14.07 14.08 61.3K
15:21 14.08 14.08 14.07 14.08 51.6K
15:22 14.08 14.08 14.07 14.07 48.6K
15:23 14.07 14.09 14.07 14.09 148.4K
15:24 14.08 14.10 14.08 14.10 40.4K
15:25 14.09 14.10 14.09 14.10 46.4K
15:26 14.10 14.10 14.05 14.05 130.3K
15:27 14.05 14.05 14.04 14.05 75.6K
15:28 14.05 14.05 14.03 14.04 38.1K
15:29 14.05 14.05 14.04 14.05 26.7K
15:30 14.05 14.05 14.01 14.02 130.8K
15:31 14.04 14.05 14.03 14.05 79.2K
15:32 14.04 14.04 14.03 14.04 91.0K
15:33 14.04 14.05 14.04 14.04 50.1K
15:34 14.04 14.05 14.03 14.05 40.3K
15:35 14.05 14.05 14.03 14.03 100.1K
15:36 14.02 14.03 13.99 14.01 320.8K
15:37 14.01 14.01 13.97 13.99 234.5K
15:38 14.00 14.01 13.98 14.00 68.4K
15:39 14.00 14.00 13.98 13.98 73.6K
15:40 13.98 13.99 13.97 13.97 90.5K
15:41 13.97 13.97 13.95 13.97 94.4K
15:42 13.97 13.98 13.96 13.97 47.7K
15:43 13.96 13.99 13.96 13.98 82.8K
15:44 13.98 13.99 13.98 13.98 74.7K
15:45 13.99 14.00 13.97 13.98 97.8K
15:46 13.98 13.99 13.97 13.98 72.8K
15:47 13.98 14.00 13.98 14.00 68.0K
15:48 14.00 14.00 13.98 14.00 101.2K
15:49 14.00 14.00 13.99 14.00 115.9K
15:50 14.00 14.01 13.99 14.01 247.9K
15:51 14.01 14.03 14.01 14.03 114.5K
15:52 14.03 14.04 14.00 14.01 219.1K
15:53 14.02 14.03 13.99 14.01 109.3K
15:54 14.00 14.01 13.98 14.00 95.1K
15:55 14.00 14.07 14.00 14.07 189.4K
15:56 14.06 14.09 14.05 14.09 143.1K
15:57 14.08 14.10 14.04 14.05 207.7K
15:58 14.04 14.04 14.02 14.02 480.2K
15:59 14.04 14.06 14.03 14.06 1,954.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available