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

Ionq Inc (NY: IONQ )

9.200 +0.420 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2023 13.82 14.80 13.41 13.53 17,052,308 +0.00(+0.00%)
Jun 29, 2023 13.20 14.07 12.86 13.53 17,010,700 +0.18(+1.35%)
Jun 28, 2023 10.67 13.55 10.66 13.35 34,117,672 +2.54(+23.50%)
Jun 27, 2023 10.46 10.88 10.26 10.81 8,600,581 +0.48(+4.65%)
Jun 26, 2023 9.760 10.78 9.520 10.33 17,812,840 +0.96(+10.25%)
Jun 23, 2023 10.06 10.67 9.200 9.370 22,404,140 -0.06(-0.64%)
Jun 22, 2023 9.010 9.540 8.975 9.430 7,175,731 +0.21(+2.28%)
Jun 21, 2023 9.150 9.380 8.830 9.220 7,076,982 -0.09(-0.97%)
Jun 20, 2023 9.650 9.709 9.120 9.310 6,754,825 -0.39(-4.02%)
Jun 16, 2023 10.12 10.17 9.620 9.700 5,951,357 -0.24(-2.41%)
Jun 15, 2023 9.930 10.05 9.730 9.940 5,932,815 +0.00(+0.00%)
Jun 14, 2023 10.52 11.56 9.720 9.940 19,981,558 -0.69(-6.49%)
Jun 13, 2023 10.85 10.85 9.940 10.63 10,521,737 +0.09(+0.85%)
Jun 12, 2023 10.65 11.22 10.25 10.54 8,752,420 -0.01(-0.09%)
Jun 09, 2023 10.45 11.31 10.33 10.55 10,992,751 -0.10(-0.94%)
Jun 08, 2023 9.640 10.87 9.450 10.65 12,094,909 +1.20(+12.70%)
Jun 07, 2023 9.930 10.48 9.410 9.450 9,276,853 -0.36(-3.67%)
Jun 06, 2023 9.550 10.05 9.300 9.810 8,078,789 -0.03(-0.30%)
Jun 05, 2023 9.460 9.900 8.900 9.840 9,113,715 +0.62(+6.72%)
Jun 02, 2023 10.63 10.70 9.060 9.220 16,664,544 -1.50(-13.99%)
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.