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

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 17,010,698 +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 9.940 5,932,815 +3.79(+61.63%)
May 08, 2023 6.130 6.240 6.000 6.150 4,030,640 +0.25(+4.24%)
May 05, 2023 5.740 5.960 5.700 5.900 4,138,357 +0.33(+5.92%)
May 04, 2023 5.450 5.600 5.380 5.570 2,588,388 +0.16(+2.96%)
May 03, 2023 5.340 5.530 5.290 5.410 2,417,822 +0.10(+1.88%)
May 02, 2023 5.450 5.585 5.300 5.310 2,765,173 -0.18(-3.28%)
May 01, 2023 5.530 5.660 5.450 5.490 3,286,733 -0.02(-0.36%)
Apr 28, 2023 5.600 5.600 5.410 5.510 2,648,154 -0.04(-0.72%)
Apr 27, 2023 5.500 5.659 5.450 5.550 2,497,513 +0.15(+2.78%)
Apr 26, 2023 5.520 5.600 5.370 5.400 3,075,025 -0.11(-2.00%)
Apr 25, 2023 5.710 5.740 5.440 5.510 3,930,633 -0.33(-5.65%)
Apr 24, 2023 6.280 6.340 5.820 5.840 4,709,783 -0.41(-6.56%)
Apr 21, 2023 6.100 6.270 6.000 6.250 2,363,024 +0.15(+2.46%)
Apr 20, 2023 6.070 6.240 6.000 6.100 3,134,623 -0.18(-2.87%)
Apr 19, 2023 6.210 6.365 6.160 6.280 2,705,743 -0.12(-1.88%)
Apr 18, 2023 6.590 6.610 6.270 6.400 3,665,581 -0.15(-2.29%)
Apr 17, 2023 6.680 6.870 6.420 6.550 3,321,183 -0.16(-2.38%)
Apr 14, 2023 6.710 6.955 6.530 6.710 3,389,315 -0.11(-1.61%)
Apr 13, 2023 6.670 6.940 6.610 6.820 3,767,237 +0.23(+3.49%)
Apr 12, 2023 7.040 7.060 6.510 6.590 4,386,330 -0.19(-2.80%)
Apr 11, 2023 6.920 7.350 6.680 6.780 7,209,981 -0.07(-1.02%)
Apr 10, 2023 6.840 7.000 6.640 6.850 5,707,524 +0.04(+0.59%)
Apr 06, 2023 6.300 6.960 6.210 6.810 6,841,131 +0.15(+2.25%)
Apr 05, 2023 7.210 7.210 6.410 6.660 12,412,861 -0.41(-5.80%)
Apr 04, 2023 6.310 7.180 6.300 7.070 18,438,528 +0.92(+14.96%)
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.