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

Ionq Inc (NY: IONQ )

8.180 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 6.040 6.120 5.480 5.750 7,839,002 -0.18(-3.04%)
May 27, 2022 5.830 6.116 5.673 5.930 6,495,542 +0.17(+2.95%)
May 26, 2022 5.530 6.069 5.510 5.760 5,036,321 +0.04(+0.70%)
May 25, 2022 5.390 5.730 5.320 5.720 3,486,103 +0.33(+6.12%)
May 24, 2022 5.620 5.730 5.280 5.390 3,967,435 -0.37(-6.42%)
May 23, 2022 5.600 5.798 5.400 5.760 3,713,043 +0.13(+2.31%)
May 20, 2022 5.920 5.920 5.310 5.630 5,031,034 -0.20(-3.43%)
May 19, 2022 5.500 5.950 5.435 5.830 6,715,108 +0.38(+6.97%)
May 18, 2022 5.630 6.340 5.390 5.450 8,708,439 -0.26(-4.55%)
May 17, 2022 5.210 5.780 5.120 5.710 7,031,319 +0.85(+17.49%)
May 16, 2022 5.290 5.340 4.820 4.860 6,060,961 -0.34(-6.54%)
May 13, 2022 5.000 5.320 4.900 5.200 6,825,045 +0.44(+9.24%)
May 12, 2022 4.240 5.015 4.160 4.760 7,426,365 +0.42(+9.68%)
May 11, 2022 4.880 4.895 4.290 4.340 7,432,240 -0.54(-11.07%)
May 10, 2022 5.290 5.300 4.780 4.880 7,068,261 -0.20(-3.94%)
May 09, 2022 5.740 5.830 5.050 5.080 8,234,533 -0.84(-14.19%)
May 06, 2022 6.200 6.300 5.660 5.920 7,052,616 -0.31(-4.98%)
May 05, 2022 7.250 7.250 6.180 6.230 8,705,799 -1.27(-16.93%)
May 04, 2022 6.710 7.510 6.470 7.500 13,137,259 +0.35(+4.90%)
May 03, 2022 7.490 7.800 6.890 7.150 17,088,388 -0.71(-9.03%)
May 02, 2022 7.880 8.110 7.630 7.860 6,119,915 -0.01(-0.13%)
Apr 29, 2022 8.270 8.530 7.860 7.870 4,241,230 -0.44(-5.29%)
Apr 28, 2022 8.390 8.410 7.770 8.310 5,374,217 +0.11(+1.34%)
Apr 27, 2022 8.150 8.540 8.100 8.200 4,766,937 +0.10(+1.23%)
Apr 26, 2022 9.150 9.200 8.100 8.100 7,297,467 -1.04(-11.38%)
Apr 25, 2022 9.030 9.360 8.825 9.140 5,347,000 -0.04(-0.44%)
Apr 22, 2022 9.710 9.710 8.810 9.180 6,286,971 -0.32(-3.37%)
Apr 21, 2022 10.05 10.10 9.410 9.500 5,953,100 -0.30(-3.06%)
Apr 20, 2022 10.92 10.96 9.790 9.800 17,004,418 -1.12(-10.26%)
Apr 19, 2022 10.66 11.02 10.15 10.92 3,790,999 +0.32(+3.02%)
Apr 18, 2022 10.82 10.91 10.25 10.60 4,208,662 -0.06(-0.56%)
Apr 14, 2022 11.36 11.40 10.63 10.66 3,465,032 -0.71(-6.24%)
Apr 13, 2022 11.02 11.68 10.83 11.37 3,342,408 +0.38(+3.46%)
Apr 12, 2022 11.35 11.37 10.90 10.99 3,297,756 +0.20(+1.85%)
Apr 11, 2022 11.85 11.86 10.78 10.79 6,093,040 -1.53(-12.42%)
Apr 08, 2022 12.35 12.51 12.06 12.32 1,376,387 -0.12(-0.96%)
Apr 07, 2022 12.34 12.75 12.12 12.44 1,941,293 +0.14(+1.14%)
Apr 06, 2022 12.47 12.53 11.73 12.30 3,259,557 -0.23(-1.84%)
Apr 05, 2022 13.41 13.47 12.40 12.53 3,672,867 -1.05(-7.73%)
Apr 04, 2022 13.00 13.76 12.85 13.58 3,027,540 +0.58(+4.46%)
Apr 01, 2022 12.84 13.07 12.40 13.00 2,982,450 +0.24(+1.88%)
Mar 31, 2022 12.42 13.22 12.20 12.76 4,203,816 +0.39(+3.15%)
Mar 30, 2022 12.40 13.26 12.12 12.37 6,765,221 -0.02(-0.16%)
Mar 29, 2022 13.26 13.35 12.00 12.39 10,200,769 -0.75(-5.71%)
Mar 28, 2022 13.25 13.57 12.71 13.14 2,435,772 -0.04(-0.30%)
Mar 25, 2022 13.95 14.00 12.95 13.18 2,366,838 -0.77(-5.52%)
Mar 24, 2022 14.28 14.40 13.68 13.95 2,040,586 -0.25(-1.76%)
Mar 23, 2022 14.67 14.70 13.90 14.20 2,126,194 -0.61(-4.12%)
Mar 22, 2022 14.56 15.29 14.56 14.81 2,223,516 +0.17(+1.16%)
Mar 21, 2022 14.50 15.44 13.98 14.64 3,417,996 +0.28(+1.95%)
Mar 18, 2022 13.68 14.36 13.61 14.36 2,877,796 +0.53(+3.83%)
Mar 17, 2022 12.90 14.00 12.87 13.83 2,409,157 +0.76(+5.81%)
Mar 16, 2022 12.51 13.18 12.37 13.07 2,279,326 +0.58(+4.64%)
Mar 15, 2022 11.63 12.58 11.29 12.49 1,844,638 +1.08(+9.47%)
Mar 14, 2022 12.09 12.37 11.22 11.41 2,160,662 -0.92(-7.46%)
Mar 11, 2022 12.99 13.00 12.25 12.33 1,498,109 -0.42(-3.29%)
Mar 10, 2022 12.30 12.87 11.83 12.75 1,846,912 +0.25(+2.00%)
Mar 09, 2022 12.07 12.62 11.77 12.50 2,298,255 +0.73(+6.20%)
Mar 08, 2022 11.90 12.23 11.52 11.77 2,949,521 -0.12(-1.01%)
Mar 07, 2022 12.41 12.90 11.85 11.89 3,150,678 -0.50(-4.04%)
Mar 04, 2022 13.50 13.70 12.18 12.39 3,542,881 -0.89(-6.70%)
Mar 03, 2022 14.70 14.87 13.21 13.28 2,742,799 -1.38(-9.41%)
Mar 02, 2022 14.72 15.04 14.34 14.66 2,192,870 +0.16(+1.10%)
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.