Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,403.56 -7.25 (-0.21%) Nikkei
40,918.58 +6.21 (+0.02%) Hang Seng
17,511.72 -287.89 (-1.62%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,442.18 -2,275.79 (-3.94%) CMC Crypto 200
1,155.35 -53.34 (-4.41%)
D-Wave Quantum Inc. (QBTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,545,400 |
| 03 Jul 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 2,793,500 |
| 02 Jul 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 1,839,500 |
| 01 Jul 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 1,727,300 |
| 28 Jun 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 18,228,000 |
| 27 Jun 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 3,593,200 |
| 26 Jun 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 3,603,900 |
| 25 Jun 2024 | 1.1600 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 3,445,400 |
| 24 Jun 2024 | 1.1900 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 2,239,400 |
| 21 Jun 2024 | 1.1500 | 1.2200 | 1.1100 | 1.1600 | 1.1600 | 6,087,200 |
| 20 Jun 2024 | 1.1900 | 1.2400 | 1.1300 | 1.1400 | 1.1400 | 5,137,200 |
| 18 Jun 2024 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 3,084,600 |
| 17 Jun 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 4,915,400 |
| 14 Jun 2024 | 1.1200 | 1.1900 | 1.1050 | 1.1400 | 1.1400 | 2,177,600 |
| 13 Jun 2024 | 1.1600 | 1.1700 | 1.0950 | 1.1000 | 1.1000 | 3,316,900 |
| 12 Jun 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 2,717,800 |
| 11 Jun 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 1,551,600 |
| 10 Jun 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 1,932,100 |
| 07 Jun 2024 | 1.1800 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 2,677,900 |
| 06 Jun 2024 | 1.2500 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 4,030,600 |
| 05 Jun 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 3,060,200 |
| 04 Jun 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 2,521,600 |
| 03 Jun 2024 | 1.3700 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 2,101,000 |
| 31 May 2024 | 1.3700 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 2,083,700 |
| 30 May 2024 | 1.4800 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 3,584,300 |
| 29 May 2024 | 1.5500 | 1.6690 | 1.3800 | 1.4200 | 1.4200 | 12,728,300 |
| 28 May 2024 | 1.2700 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 6,791,500 |
| 24 May 2024 | 1.1800 | 1.2200 | 1.1550 | 1.2200 | 1.2200 | 1,902,800 |
| 23 May 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 3,084,400 |
| 22 May 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 1,758,500 |
| 21 May 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 2,268,800 |
| 20 May 2024 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 1,831,400 |
| 17 May 2024 | 1.3000 | 1.3250 | 1.2400 | 1.3000 | 1.3000 | 1,974,200 |
| 16 May 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 2,187,100 |
| 15 May 2024 | 1.4300 | 1.4300 | 1.3050 | 1.3300 | 1.3300 | 3,751,100 |
| 14 May 2024 | 1.4100 | 1.5010 | 1.3300 | 1.4000 | 1.4000 | 3,977,500 |
| 13 May 2024 | 1.2700 | 1.4400 | 1.2300 | 1.3700 | 1.3700 | 4,672,600 |
| 10 May 2024 | 1.4050 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 3,869,000 |
| 09 May 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 1,983,100 |
| 08 May 2024 | 1.3900 | 1.4050 | 1.3000 | 1.3600 | 1.3600 | 2,119,400 |
| 07 May 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 2,355,100 |
| 06 May 2024 | 1.4400 | 1.5300 | 1.3700 | 1.4100 | 1.4100 | 4,456,100 |
| 03 May 2024 | 1.4700 | 1.5200 | 1.3700 | 1.4000 | 1.4000 | 3,446,600 |
| 02 May 2024 | 1.4300 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 1,643,700 |
| 01 May 2024 | 1.3700 | 1.4400 | 1.3350 | 1.4100 | 1.4100 | 2,622,400 |
| 30 Apr 2024 | 1.4200 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 3,253,500 |
| 29 Apr 2024 | 1.4600 | 1.5200 | 1.3800 | 1.4400 | 1.4400 | 3,900,100 |
| 26 Apr 2024 | 1.4700 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 3,535,300 |
| 25 Apr 2024 | 1.4600 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 2,210,500 |
| 24 Apr 2024 | 1.5900 | 1.6400 | 1.4600 | 1.5200 | 1.5200 | 3,397,500 |
| 23 Apr 2024 | 1.5400 | 1.6800 | 1.4850 | 1.5500 | 1.5500 | 3,371,900 |
| 22 Apr 2024 | 1.5800 | 1.6430 | 1.4390 | 1.5100 | 1.5100 | 4,779,100 |
| 19 Apr 2024 | 1.6700 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 2,893,500 |
| 18 Apr 2024 | 1.7000 | 1.7800 | 1.6520 | 1.6700 | 1.6700 | 2,103,000 |
| 17 Apr 2024 | 1.6900 | 1.8090 | 1.6200 | 1.6700 | 1.6700 | 2,510,100 |
| 16 Apr 2024 | 1.5600 | 1.7500 | 1.5200 | 1.7300 | 1.7300 | 2,904,500 |
| 15 Apr 2024 | 1.6100 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 2,766,300 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 3,041,100 |
| 11 Apr 2024 | 1.8400 | 1.8400 | 1.6400 | 1.7100 | 1.7100 | 4,293,900 |
| 10 Apr 2024 | 1.8400 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 2,682,900 |
| 09 Apr 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 2,052,000 |
| 08 Apr 2024 | 1.9600 | 1.9800 | 1.8100 | 1.8500 | 1.8500 | 3,524,200 |
| 05 Apr 2024 | 1.9900 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 2,312,500 |
| 04 Apr 2024 | 1.9800 | 2.1300 | 1.9400 | 2.0000 | 2.0000 | 4,362,700 |
| 03 Apr 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9700 | 1.9700 | 3,225,400 |
| 02 Apr 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8400 | 1.8400 | 5,312,500 |
| 01 Apr 2024 | 2.0300 | 2.2000 | 1.9300 | 1.9900 | 1.9900 | 4,201,900 |
| 28 Mar 2024 | 1.8800 | 2.1100 | 1.8600 | 2.0400 | 2.0400 | 5,934,600 |
| 27 Mar 2024 | 2.0000 | 2.1200 | 1.9400 | 2.1000 | 2.1000 | 4,125,700 |
| 26 Mar 2024 | 2.1200 | 2.1500 | 1.9200 | 1.9500 | 1.9500 | 3,548,800 |
| 25 Mar 2024 | 2.0400 | 2.1600 | 1.9700 | 2.0800 | 2.0800 | 4,525,900 |
| 22 Mar 2024 | 1.8900 | 2.0500 | 1.8600 | 1.9400 | 1.9400 | 3,341,000 |
| 21 Mar 2024 | 2.1300 | 2.1750 | 1.8500 | 1.9000 | 1.9000 | 4,262,600 |
| 20 Mar 2024 | 2.2000 | 2.3000 | 1.9200 | 2.0500 | 2.0500 | 5,505,700 |
| 19 Mar 2024 | 2.2300 | 2.2600 | 2.0300 | 2.1700 | 2.1700 | 4,890,000 |
| 18 Mar 2024 | 2.1400 | 2.4200 | 2.1000 | 2.3500 | 2.3500 | 7,047,300 |
| 15 Mar 2024 | 2.0500 | 2.1300 | 1.9300 | 2.0800 | 2.0800 | 3,298,700 |
| 14 Mar 2024 | 2.2200 | 2.2300 | 2.0100 | 2.0600 | 2.0600 | 4,499,500 |
| 13 Mar 2024 | 2.1900 | 2.4400 | 2.0800 | 2.1700 | 2.1700 | 9,709,100 |
| 12 Mar 2024 | 1.8900 | 2.2400 | 1.8200 | 2.2100 | 2.2100 | 9,923,800 |
| 11 Mar 2024 | 1.8900 | 1.9500 | 1.7700 | 1.8400 | 1.8400 | 2,991,500 |
| 08 Mar 2024 | 1.8700 | 2.0200 | 1.7600 | 1.8700 | 1.8700 | 7,995,500 |
| 07 Mar 2024 | 1.6700 | 1.9000 | 1.5800 | 1.8400 | 1.8400 | 8,225,500 |
| 06 Mar 2024 | 1.4900 | 1.7000 | 1.4400 | 1.6000 | 1.6000 | 7,270,100 |
| 05 Mar 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 3,349,700 |
| 04 Mar 2024 | 1.7300 | 1.7300 | 1.2900 | 1.4300 | 1.4300 | 7,822,800 |
| 01 Mar 2024 | 1.8500 | 1.8600 | 1.5400 | 1.7200 | 1.7200 | 7,114,500 |
| 29 Feb 2024 | 2.0200 | 2.0500 | 1.8300 | 1.8500 | 1.8500 | 4,608,400 |
| 28 Feb 2024 | 1.8000 | 2.0600 | 1.7900 | 1.9900 | 1.9900 | 7,990,300 |
| 27 Feb 2024 | 1.9400 | 2.1100 | 1.7100 | 1.8800 | 1.8800 | 6,492,900 |
| 26 Feb 2024 | 1.7900 | 1.9300 | 1.7000 | 1.9000 | 1.9000 | 4,171,300 |
| 23 Feb 2024 | 1.9200 | 1.9400 | 1.6700 | 1.7900 | 1.7900 | 4,631,400 |
| 22 Feb 2024 | 1.9900 | 2.0050 | 1.8500 | 1.8900 | 1.8900 | 5,645,200 |
| 21 Feb 2024 | 1.9300 | 1.9500 | 1.7700 | 1.8200 | 1.8200 | 4,949,200 |
| 20 Feb 2024 | 2.1500 | 2.1700 | 1.7600 | 2.0500 | 2.0500 | 18,119,600 |
| 16 Feb 2024 | 1.8200 | 1.9300 | 1.6600 | 1.7400 | 1.7400 | 4,953,600 |
| 15 Feb 2024 | 2.0200 | 2.0800 | 1.6000 | 1.9800 | 1.9800 | 10,840,000 |
| 14 Feb 2024 | 1.5800 | 2.0800 | 1.5100 | 1.8500 | 1.8500 | 15,750,700 |
| 13 Feb 2024 | 1.4000 | 1.5500 | 1.2300 | 1.4400 | 1.4400 | 7,256,500 |
| 12 Feb 2024 | 1.2000 | 1.5000 | 1.1900 | 1.3500 | 1.3500 | 10,953,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.