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

Ionq Inc WT [Ionq/W] (NY: ION-WS )

2.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 2.250 2.250 1.910 2.010 55,617 -0.21(-9.45%)
Sep 30, 2024 2.720 2.720 2.110 2.220 148,230 -0.31(-12.25%)
Sep 27, 2024 2.370 2.680 2.100 2.530 147,597 +0.87(+52.41%)
Sep 26, 2024 1.730 1.725 1.616 1.660 21,734 +0.03(+1.84%)
Sep 25, 2024 1.700 1.710 1.600 1.630 3,650 -0.07(-4.12%)
Sep 24, 2024 1.640 1.799 1.640 1.700 18,904 +0.01(+0.59%)
Sep 23, 2024 1.620 1.850 1.620 1.690 35,649 -0.02(-1.29%)
Sep 20, 2024 1.540 1.790 1.540 1.712 50,363 +0.17(+11.18%)
Sep 19, 2024 1.800 1.980 1.540 1.540 42,084 -0.26(-14.44%)
Sep 18, 2024 1.900 1.900 1.800 1.800 12,123 -0.07(-3.59%)
Sep 17, 2024 1.840 1.890 1.670 1.867 27,215 +0.12(+7.00%)
Sep 16, 2024 1.561 1.745 1.560 1.745 19,167 +0.01(+0.58%)
Sep 13, 2024 1.500 1.860 1.500 1.735 114,103 +0.15(+9.12%)
Sep 12, 2024 1.590 1.660 1.540 1.590 11,523 +0.05(+3.46%)
Sep 11, 2024 1.380 1.590 1.360 1.537 4,919 +0.09(+5.99%)
Sep 10, 2024 1.350 1.450 1.350 1.450 10,175 +0.15(+11.95%)
Sep 09, 2024 1.380 1.425 1.240 1.295 40,829 -0.16(-10.98%)
Sep 06, 2024 1.430 1.480 1.390 1.455 11,378 -0.03(-2.02%)
Sep 05, 2024 1.470 1.540 1.470 1.485 5,201 +0.01(+0.68%)
Sep 04, 2024 1.470 1.490 1.372 1.475 26,984 -0.04(-2.96%)
Sep 03, 2024 1.500 1.680 1.500 1.520 20,765 -0.01(-0.65%)
Aug 30, 2024 1.780 1.780 1.530 1.530 14,387 -0.14(-8.11%)
Aug 29, 2024 1.650 1.670 1.520 1.665 5,665 +0.02(+0.92%)
Aug 28, 2024 1.520 1.770 1.520 1.650 7,501 +0.13(+8.55%)
Aug 27, 2024 1.836 1.836 1.520 1.520 11,531 -0.12(-7.31%)
Aug 26, 2024 1.620 2.060 1.590 1.640 7,720 +0.08(+5.46%)
Aug 23, 2024 1.710 1.710 1.555 1.555 8,562 -0.05(-2.81%)
Aug 22, 2024 1.950 1.968 1.600 1.600 20,153 -0.22(-11.91%)
Aug 21, 2024 1.566 1.816 1.510 1.816 16,616 +0.29(+18.72%)
Aug 20, 2024 1.610 1.610 1.480 1.530 24,247 +0.00(+0.00%)
Aug 19, 2024 1.550 1.700 1.500 1.530 35,752 -0.03(-1.93%)
Aug 16, 2024 1.630 1.750 1.560 1.560 18,838 -0.22(-12.19%)
Aug 15, 2024 1.540 1.870 1.540 1.777 66,996 +0.23(+14.63%)
Aug 14, 2024 1.520 1.620 1.520 1.550 9,980 -0.12(-7.03%)
Aug 13, 2024 1.530 1.740 1.520 1.667 23,123 +0.09(+5.52%)
Aug 12, 2024 1.590 1.640 1.500 1.580 6,347 -0.07(-4.24%)
Aug 09, 2024 1.650 1.650 1.512 1.650 1,328 +0.10(+6.51%)
Aug 08, 2024 1.634 1.690 1.500 1.549 23,929 -0.00(-0.06%)
Aug 07, 2024 1.850 1.850 1.550 1.550 33,502 -0.08(-4.90%)
Aug 06, 2024 1.545 1.650 1.450 1.630 21,404 +0.29(+21.64%)
Aug 05, 2024 1.370 1.610 1.231 1.340 36,032 -0.25(-15.60%)
Aug 02, 2024 1.570 1.610 1.470 1.587 26,395 -0.13(-7.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.