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 14.08 14.13 14.08 14.12 1,122.8K
09:31 14.13 14.13 14.01 14.07 710.9K
09:32 14.05 14.05 13.98 13.98 225.1K
09:33 14.02 14.21 13.99 14.12 303.7K
09:34 14.13 14.13 14.05 14.05 123.6K
09:35 14.05 14.07 13.99 13.99 239.3K
09:36 13.93 13.95 13.90 13.94 355.6K
09:37 13.94 13.99 13.94 13.99 119.1K
09:38 14.00 14.00 13.97 13.99 78.4K
09:39 13.98 14.01 13.97 13.97 92.5K
09:40 13.95 13.98 13.91 13.98 139.9K
09:41 13.99 14.04 13.97 14.00 186.4K
09:42 14.01 14.04 14.01 14.02 105.4K
09:43 14.01 14.02 14.00 14.01 119.6K
09:44 14.02 14.08 14.02 14.06 180.7K
09:45 14.06 14.07 14.01 14.01 151.3K
09:46 14.03 14.04 14.00 14.00 120.9K
09:47 14.00 14.00 13.97 13.98 85.9K
09:48 13.97 13.99 13.96 13.98 64.7K
09:49 13.97 14.00 13.96 13.96 129.7K
09:50 13.94 13.98 13.94 13.95 76.7K
09:51 13.95 13.96 13.92 13.94 91.7K
09:52 13.95 13.99 13.95 13.96 65.9K
09:53 13.98 13.98 13.94 13.94 90.0K
09:54 13.95 13.95 13.92 13.94 85.8K
09:55 13.93 13.96 13.92 13.96 96.7K
09:56 13.96 13.98 13.94 13.94 37.8K
09:57 13.95 13.96 13.94 13.94 46.1K
09:58 13.94 13.94 13.89 13.91 325.7K
09:59 13.93 13.93 13.90 13.92 67.5K
10:00 13.93 13.93 13.86 13.90 284.0K
10:01 13.88 13.93 13.83 13.93 237.2K
10:02 13.87 13.92 13.87 13.91 161.2K
10:03 13.94 14.00 13.94 13.98 301.1K
10:04 13.98 14.00 13.97 13.97 98.9K
10:05 13.98 13.98 13.95 13.95 87.9K
10:06 13.95 13.98 13.95 13.98 61.8K
10:07 13.99 14.00 13.97 13.98 51.7K
10:08 13.99 14.05 13.99 14.05 147.2K
10:09 14.05 14.08 14.04 14.04 320.9K
10:10 14.05 14.08 14.03 14.03 120.1K
10:11 14.04 14.06 14.04 14.06 81.9K
10:12 14.07 14.10 14.03 14.03 173.0K
10:13 14.03 14.05 14.03 14.05 125.0K
10:14 14.05 14.05 14.03 14.05 110.3K
10:15 14.10 14.14 14.10 14.11 234.6K
10:16 14.11 14.13 14.11 14.12 96.4K
10:17 14.11 14.13 14.09 14.09 116.4K
10:18 14.10 14.11 14.03 14.05 137.2K
10:19 14.06 14.09 14.05 14.05 88.0K
10:20 14.06 14.13 14.06 14.13 114.9K
10:21 14.18 14.18 14.12 14.13 170.1K
10:22 14.12 14.12 14.06 14.06 94.7K
10:23 14.07 14.07 14.04 14.05 152.8K
10:24 14.06 14.06 14.05 14.05 39.3K
10:25 14.06 14.06 14.03 14.05 68.2K
10:26 14.05 14.09 14.04 14.04 147.7K
10:27 14.04 14.06 14.04 14.05 57.6K
10:28 14.05 14.07 14.02 14.03 81.7K
10:29 14.05 14.06 14.04 14.05 46.2K
10:30 14.04 14.07 14.04 14.07 36.5K
10:31 14.05 14.10 14.05 14.10 58.3K
10:32 14.10 14.26 14.10 14.24 364.6K
10:33 14.22 14.25 14.18 14.20 206.4K
10:34 14.20 14.24 14.19 14.24 106.0K
10:35 14.24 14.24 14.15 14.17 124.4K
10:36 14.16 14.17 14.13 14.15 94.7K
10:37 14.14 14.15 14.11 14.12 118.0K
10:38 14.12 14.20 14.12 14.13 116.6K
10:39 14.12 14.14 14.11 14.14 66.1K
10:40 14.13 14.14 14.12 14.13 41.4K
10:41 14.13 14.20 14.13 14.20 116.1K
10:42 14.21 14.29 14.20 14.29 218.3K
10:43 14.30 14.33 14.25 14.26 264.6K
10:44 14.25 14.28 14.24 14.28 160.4K
10:45 14.28 14.28 14.25 14.25 68.3K
10:46 14.23 14.23 14.20 14.20 67.8K
10:47 14.22 14.25 14.21 14.23 119.9K
10:48 14.24 14.24 14.17 14.17 136.5K
10:49 14.18 14.18 14.14 14.14 85.5K
10:50 14.14 14.18 14.13 14.18 124.3K
10:51 14.19 14.19 14.12 14.12 56.5K
10:52 14.09 14.10 14.08 14.09 166.8K
10:53 14.07 14.08 14.07 14.07 70.1K
10:54 14.08 14.11 14.08 14.10 81.8K
10:55 14.11 14.11 14.05 14.06 126.5K
10:56 14.04 14.08 14.04 14.08 79.9K
10:57 14.08 14.09 14.07 14.09 31.1K
10:58 14.09 14.09 14.06 14.08 52.1K
10:59 14.07 14.08 14.06 14.08 23.0K
11:00 14.08 14.10 14.04 14.10 96.2K
11:01 14.09 14.11 14.05 14.05 63.7K
11:02 14.06 14.07 14.06 14.07 33.8K
11:03 14.07 14.07 14.06 14.06 11.6K
11:04 14.07 14.07 14.06 14.06 54.9K
11:05 14.07 14.10 14.05 14.09 94.6K
11:06 14.12 14.16 14.11 14.14 67.0K
11:07 14.13 14.14 14.11 14.11 42.8K
11:08 14.12 14.13 14.10 14.12 54.4K
11:09 14.11 14.13 14.11 14.12 40.8K
11:10 14.13 14.13 14.11 14.11 80.9K
11:11 14.12 14.12 14.11 14.12 26.4K
11:12 14.12 14.12 14.10 14.11 24.5K
11:13 14.10 14.13 14.10 14.12 57.0K
11:14 14.13 14.13 14.09 14.11 42.4K
11:15 14.11 14.11 14.10 14.11 29.6K
11:16 14.10 14.10 14.08 14.10 56.6K
11:17 14.09 14.10 14.07 14.08 40.4K
11:18 14.07 14.10 14.06 14.09 53.7K
11:19 14.09 14.10 14.09 14.09 36.9K
11:20 14.10 14.10 14.08 14.09 40.9K
11:21 14.09 14.09 14.08 14.08 21.3K
11:22 14.08 14.11 14.08 14.10 57.6K
11:23 14.09 14.11 14.07 14.07 49.1K
11:24 14.07 14.10 14.07 14.10 47.9K
11:25 14.09 14.09 14.07 14.08 50.4K
11:26 14.09 14.10 14.08 14.08 38.0K
11:27 14.09 14.09 14.08 14.08 29.2K
11:28 14.08 14.08 14.07 14.08 40.9K
11:29 14.08 14.08 14.07 14.08 14.5K
11:30 14.07 14.09 14.07 14.08 31.8K
11:31 14.09 14.10 14.08 14.09 46.2K
11:32 14.09 14.10 14.07 14.07 29.3K
11:33 14.08 14.09 14.06 14.06 53.3K
11:34 14.06 14.06 14.05 14.06 39.3K
11:35 14.07 14.07 14.04 14.05 47.6K
11:36 14.05 14.05 14.02 14.04 78.7K
11:37 14.03 14.04 14.02 14.02 32.7K
11:38 14.03 14.03 14.02 14.03 36.2K
11:39 14.02 14.03 14.00 14.01 193.6K
11:40 14.02 14.04 14.01 14.03 80.8K
11:41 14.04 14.07 14.04 14.07 65.3K
11:42 14.07 14.07 14.06 14.06 40.8K
11:43 14.05 14.09 14.05 14.09 232.6K
11:44 14.08 14.09 14.07 14.09 42.6K
11:45 14.09 14.11 14.08 14.11 55.7K
11:46 14.11 14.13 14.11 14.12 57.4K
11:47 14.10 14.11 14.09 14.09 47.8K
11:48 14.10 14.11 14.09 14.10 30.1K
11:49 14.11 14.12 14.10 14.12 33.8K
11:50 14.12 14.12 14.10 14.12 81.7K
11:51 14.12 14.16 14.11 14.16 82.3K
11:52 14.16 14.18 14.13 14.13 41.6K
11:53 14.14 14.15 14.12 14.13 24.5K
11:54 14.12 14.14 14.11 14.12 53.4K
11:55 14.14 14.14 14.10 14.11 56.5K
11:56 14.10 14.11 14.10 14.10 38.2K
11:57 14.11 14.12 14.10 14.11 31.5K
11:58 14.09 14.12 14.08 14.12 1,362.4K
11:59 14.11 14.17 14.11 14.17 82.3K
12:00 14.17 14.20 14.16 14.18 61.1K
12:01 14.18 14.18 14.16 14.17 42.1K
12:02 14.16 14.17 14.14 14.15 36.0K
12:03 14.14 14.15 14.12 14.12 25.2K
12:04 14.13 14.15 14.11 14.15 28.9K
12:05 14.15 14.15 14.12 14.14 52.1K
12:06 14.13 14.14 14.10 14.13 139.3K
12:07 14.13 14.15 14.13 14.14 54.8K
12:08 14.14 14.18 14.13 14.18 85.4K
12:09 14.18 14.23 14.18 14.23 101.9K
12:10 14.23 14.26 14.22 14.26 256.7K
12:11 14.26 14.26 14.23 14.24 101.5K
12:12 14.24 14.25 14.23 14.23 125.1K
12:13 14.24 14.25 14.23 14.25 34.9K
12:14 14.24 14.24 14.19 14.21 149.6K
12:15 14.21 14.21 14.19 14.21 146.9K
12:16 14.22 14.25 14.21 14.23 158.0K
12:17 14.22 14.23 14.22 14.22 67.8K
12:18 14.22 14.22 14.15 14.15 148.2K
12:19 14.16 14.17 14.13 14.16 1,439.3K
12:20 14.18 14.34 14.18 14.32 282.2K
12:21 14.33 14.36 14.32 14.32 171.3K
12:22 14.33 14.33 14.25 14.27 101.5K
12:23 14.27 14.30 14.27 14.28 50.4K
12:24 14.29 14.30 14.26 14.29 51.4K
12:25 14.30 14.33 14.30 14.33 64.3K
12:26 14.34 14.37 14.33 14.37 162.7K
12:27 14.37 14.40 14.34 14.34 137.9K
12:28 14.34 14.37 14.33 14.33 104.4K
12:29 14.33 14.33 14.28 14.32 69.3K
12:30 14.32 14.34 14.29 14.32 81.3K
12:31 14.32 14.33 14.31 14.32 50.8K
12:32 14.34 14.34 14.28 14.30 120.6K
12:33 14.29 14.32 14.29 14.30 48.0K
12:34 14.30 14.30 14.28 14.28 33.2K
12:35 14.29 14.29 14.27 14.28 61.1K
12:36 14.29 14.32 14.28 14.32 73.4K
12:37 14.31 14.31 14.27 14.29 70.5K
12:38 14.30 14.34 14.30 14.33 59.0K
12:39 14.32 14.34 14.30 14.32 67.8K
12:40 14.32 14.32 14.28 14.31 47.9K
12:41 14.30 14.32 14.30 14.30 79.6K
12:42 14.29 14.30 14.27 14.27 42.2K
12:43 14.27 14.28 14.25 14.25 48.3K
12:44 14.25 14.25 14.20 14.22 122.8K
12:45 14.21 14.23 14.20 14.21 60.4K
12:46 14.20 14.21 14.19 14.20 63.1K
12:47 14.20 14.24 14.20 14.22 87.7K
12:48 14.22 14.22 14.21 14.22 51.8K
12:49 14.23 14.24 14.21 14.23 55.9K
12:50 14.24 14.24 14.22 14.24 39.1K
12:51 14.24 14.25 14.22 14.25 112.8K
12:52 14.24 14.24 14.19 14.19 72.8K
12:53 14.20 14.20 14.18 14.19 41.3K
12:54 14.19 14.20 14.16 14.16 36.2K
12:55 14.17 14.20 14.16 14.19 33.4K
12:56 14.20 14.21 14.20 14.21 37.1K
12:57 14.21 14.21 14.18 14.19 34.4K
12:58 14.18 14.19 14.17 14.17 33.0K
12:59 14.18 14.18 14.17 14.18 14.8K
13:00 14.18 14.18 14.15 14.18 66.6K
13:01 14.19 14.19 14.16 14.17 39.9K
13:02 14.19 14.19 14.17 14.18 38.1K
13:03 14.17 14.18 14.16 14.18 22.4K
13:04 14.18 14.18 14.15 14.16 33.4K
13:05 14.16 14.16 14.15 14.15 59.8K
13:06 14.16 14.16 14.12 14.15 55.0K
13:07 14.14 14.16 14.14 14.16 44.9K
13:08 14.16 14.17 14.15 14.16 58.7K
13:09 14.15 14.16 14.15 14.15 40.7K
13:10 14.14 14.17 14.14 14.16 36.5K
13:11 14.17 14.18 14.14 14.16 35.1K
13:12 14.16 14.16 14.13 14.13 43.5K
13:13 14.14 14.15 14.12 14.15 63.9K
13:14 14.15 14.15 14.13 14.14 26.3K
13:15 14.14 14.14 14.07 14.09 2,718.8K
13:16 14.08 14.09 14.07 14.08 55.2K
13:17 14.08 14.08 14.05 14.08 84.4K
13:18 14.07 14.08 14.06 14.06 33.6K
13:19 14.06 14.08 14.06 14.06 40.5K
13:20 14.07 14.09 14.06 14.09 54.5K
13:21 14.08 14.09 14.07 14.09 43.4K
13:22 14.09 14.10 14.08 14.09 28.2K
13:23 14.09 14.09 14.06 14.07 30.6K
13:24 14.07 14.11 14.07 14.11 51.0K
13:25 14.11 14.11 14.09 14.10 29.0K
13:26 14.09 14.10 14.09 14.10 14.5K
13:27 14.10 14.10 14.08 14.08 20.7K
13:28 14.08 14.08 14.06 14.06 45.6K
13:29 14.06 14.07 14.05 14.07 42.7K
13:30 14.06 14.07 14.05 14.07 28.8K
13:31 14.07 14.07 14.06 14.06 73.1K
13:32 14.06 14.06 14.01 14.03 182.0K
13:33 14.03 14.04 14.03 14.04 18.7K
13:34 14.03 14.04 14.02 14.03 58.2K
13:35 14.03 14.03 14.02 14.02 35.2K
13:36 14.01 14.01 14.00 14.00 64.2K
13:37 14.02 14.04 14.01 14.02 86.1K
13:38 14.01 14.01 14.00 14.01 52.2K
13:39 14.01 14.02 14.00 14.01 44.4K
13:40 14.01 14.02 14.00 14.01 37.5K
13:41 14.01 14.02 14.00 14.02 172.3K
13:42 14.00 14.02 14.00 14.01 89.9K
13:43 14.02 14.04 14.01 14.03 17.9K
13:44 14.03 14.03 14.00 14.03 101.4K
13:45 14.02 14.03 14.00 14.00 42.9K
13:46 13.99 14.00 13.96 13.97 234.2K
13:47 13.98 14.02 13.97 14.01 75.6K
13:48 14.00 14.02 13.98 13.98 41.2K
13:49 13.99 14.01 13.98 14.00 52.6K
13:50 14.00 14.00 13.99 14.00 55.6K
13:51 14.00 14.00 13.98 14.00 44.6K
13:52 14.00 14.00 13.98 13.99 22.0K
13:53 13.99 14.00 13.99 13.99 27.8K
13:54 14.00 14.02 14.00 14.02 46.2K
13:55 14.02 14.02 13.97 13.97 119.2K
13:56 13.96 13.97 13.95 13.96 51.8K
13:57 13.98 13.98 13.97 13.98 30.8K
13:58 13.98 13.98 13.96 13.97 16.1K
13:59 13.97 13.99 13.97 13.99 32.8K
14:00 13.98 13.99 13.95 13.95 157.4K
14:01 13.94 13.94 13.91 13.91 98.4K
14:02 13.92 13.92 13.88 13.91 221.3K
14:03 13.91 13.94 13.90 13.94 81.6K
14:04 13.93 13.94 13.90 13.90 164.1K
14:05 13.90 13.91 13.86 13.88 107.1K
14:06 13.87 13.90 13.87 13.89 47.8K
14:07 13.88 13.89 13.86 13.86 39.5K
14:08 13.87 13.87 13.85 13.86 67.4K
14:09 13.85 13.88 13.85 13.85 75.4K
14:10 13.85 13.87 13.85 13.85 65.8K
14:11 13.86 13.86 13.82 13.82 136.3K
14:12 13.81 13.82 13.79 13.79 335.0K
14:13 13.78 13.78 13.75 13.75 244.0K
14:14 13.77 13.79 13.76 13.77 130.9K
14:15 13.77 13.77 13.76 13.76 71.4K
14:16 13.75 13.76 13.71 13.72 151.3K
14:17 13.72 13.72 13.71 13.71 104.0K
14:18 13.72 13.72 13.70 13.72 106.6K
14:19 13.71 13.75 13.70 13.75 171.0K
14:20 13.73 13.75 13.72 13.72 88.6K
14:21 13.72 13.72 13.69 13.70 106.8K
14:22 13.71 13.72 13.70 13.72 83.7K
14:23 13.72 13.75 13.72 13.75 72.1K
14:24 13.74 13.77 13.74 13.74 112.6K
14:25 13.75 13.76 13.75 13.76 89.5K
14:26 13.75 13.76 13.74 13.74 61.9K
14:27 13.75 13.76 13.73 13.75 75.3K
14:28 13.74 13.75 13.70 13.71 48.1K
14:29 13.72 13.74 13.71 13.73 51.4K
14:30 13.73 13.74 13.70 13.70 59.4K
14:31 13.67 13.68 13.65 13.66 192.8K
14:32 13.66 13.69 13.65 13.69 82.4K
14:33 13.70 13.70 13.68 13.69 43.1K
14:34 13.68 13.72 13.68 13.72 90.3K
14:35 13.72 13.73 13.70 13.70 61.6K
14:36 13.71 13.71 13.69 13.70 47.2K
14:37 13.70 13.70 13.67 13.67 90.5K
14:38 13.67 13.68 13.66 13.66 101.9K
14:39 13.65 13.67 13.65 13.65 64.2K
14:40 13.64 13.64 13.60 13.62 137.7K
14:41 13.62 13.63 13.61 13.63 140.9K
14:42 13.63 13.63 13.59 13.59 87.3K
14:43 13.59 13.59 13.57 13.59 53.8K
14:44 13.61 13.65 13.61 13.63 83.8K
14:45 13.64 13.67 13.62 13.67 59.8K
14:46 13.67 13.69 13.64 13.64 149.1K
14:47 13.66 13.68 13.66 13.66 66.6K
14:48 13.67 13.67 13.65 13.65 47.4K
14:49 13.65 13.66 13.64 13.64 57.4K
14:50 13.65 13.67 13.64 13.67 50.0K
14:51 13.67 13.69 13.66 13.69 30.7K
14:52 13.68 13.72 13.68 13.69 154.5K
14:53 13.68 13.69 13.66 13.68 72.5K
14:54 13.67 13.71 13.67 13.70 60.2K
14:55 13.70 13.71 13.68 13.68 40.0K
14:56 13.69 13.69 13.66 13.67 37.7K
14:57 13.65 13.66 13.62 13.62 87.1K
14:58 13.62 13.63 13.59 13.60 54.4K
14:59 13.60 13.60 13.59 13.60 69.9K
15:00 13.60 13.62 13.59 13.59 72.7K
15:01 13.60 13.61 13.60 13.60 72.9K
15:02 13.62 13.63 13.61 13.62 63.9K
15:03 13.61 13.65 13.61 13.65 69.9K
15:04 13.65 13.71 13.65 13.71 145.8K
15:05 13.71 13.74 13.70 13.72 121.3K
15:06 13.73 13.74 13.71 13.72 49.4K
15:07 13.71 13.73 13.71 13.73 67.6K
15:08 13.73 13.74 13.69 13.69 66.0K
15:09 13.69 13.69 13.66 13.68 75.0K
15:10 13.68 13.71 13.67 13.71 57.5K
15:11 13.71 13.74 13.70 13.74 95.3K
15:12 13.74 13.75 13.71 13.71 57.9K
15:13 13.70 13.74 13.70 13.74 79.7K
15:14 13.74 13.75 13.73 13.74 55.1K
15:15 13.74 13.75 13.71 13.71 73.1K
15:16 13.72 13.72 13.68 13.71 69.7K
15:17 13.71 13.71 13.69 13.69 70.6K
15:18 13.69 13.69 13.68 13.68 48.6K
15:19 13.68 13.68 13.66 13.67 66.1K
15:20 13.68 13.68 13.67 13.68 47.1K
15:21 13.67 13.70 13.67 13.70 53.0K
15:22 13.70 13.70 13.66 13.66 46.1K
15:23 13.67 13.70 13.67 13.69 74.9K
15:24 13.70 13.73 13.70 13.73 52.2K
15:25 13.71 13.72 13.68 13.69 58.2K
15:26 13.69 13.70 13.68 13.69 43.0K
15:27 13.69 13.69 13.68 13.68 32.5K
15:28 13.67 13.68 13.65 13.66 72.6K
15:29 13.66 13.68 13.66 13.68 83.9K
15:30 13.69 13.70 13.67 13.70 65.1K
15:31 13.69 13.75 13.69 13.72 85.5K
15:32 13.73 13.73 13.71 13.72 44.5K
15:33 13.72 13.73 13.70 13.73 69.3K
15:34 13.73 13.74 13.72 13.74 41.8K
15:35 13.76 13.78 13.75 13.76 152.4K
15:36 13.76 13.76 13.74 13.75 53.4K
15:37 13.75 13.76 13.74 13.76 42.6K
15:38 13.76 13.78 13.74 13.78 72.6K
15:39 13.78 13.79 13.78 13.78 67.8K
15:40 13.78 13.81 13.78 13.80 114.6K
15:41 13.82 13.84 13.81 13.82 93.1K
15:42 13.82 13.82 13.80 13.82 54.8K
15:43 13.82 13.82 13.80 13.81 77.4K
15:44 13.81 13.83 13.80 13.81 125.5K
15:45 13.82 13.83 13.80 13.81 148.7K
15:46 13.80 13.80 13.78 13.78 74.3K
15:47 13.79 13.80 13.78 13.78 81.1K
15:48 13.78 13.79 13.76 13.77 104.6K
15:49 13.80 13.83 13.78 13.83 172.1K
15:50 13.82 13.82 13.80 13.80 110.3K
15:51 13.79 13.92 13.79 13.92 261.1K
15:52 13.91 13.93 13.88 13.89 306.0K
15:53 13.89 13.93 13.89 13.92 173.2K
15:54 13.92 13.94 13.91 13.94 122.0K
15:55 13.93 13.94 13.90 13.92 207.6K
15:56 13.93 13.94 13.91 13.93 248.3K
15:57 13.97 14.02 13.97 14.00 442.9K
15:58 14.00 14.04 14.00 14.04 277.4K
15:59 14.04 14.05 14.01 14.02 21,410.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available