Indicators

Ionq Inc (NY: IONQ )

8.780 +0.070 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.190	5.410	5.140	5.400	1,921,274	+0.11(+2.08%)
Jul 28, 2022	5.090	5.290	5.010	5.290	2,222,936	+0.19(+3.73%)
Jul 27, 2022	4.840	5.145	4.760	5.100	1,607,192	+0.38(+8.05%)
Jul 26, 2022	4.890	4.910	4.670	4.720	2,000,992	-0.22(-4.45%)
Jul 25, 2022	4.930	5.009	4.830	4.940	1,524,985	+0.06(+1.23%)
Jul 22, 2022	5.210	5.230	4.785	4.880	2,083,003	-0.38(-7.22%)
Jul 21, 2022	5.060	5.260	4.980	5.260	2,389,049	+0.14(+2.73%)
Jul 20, 2022	4.770	5.220	4.760	5.120	3,307,970	+0.39(+8.25%)
Jul 19, 2022	4.690	4.870	4.600	4.730	2,259,683	+0.14(+3.05%)
Jul 18, 2022	4.630	4.770	4.560	4.590	2,540,591	+0.06(+1.32%)
Jul 15, 2022	4.480	4.530	4.340	4.530	1,910,144	+0.14(+3.19%)
Jul 14, 2022	4.430	4.480	4.310	4.390	1,964,943	-0.04(-0.90%)
Jul 13, 2022	4.330	4.530	4.290	4.430	1,950,034	-0.04(-0.89%)
Jul 12, 2022	4.640	4.779	4.460	4.470	2,144,903	-0.14(-3.04%)
Jul 11, 2022	4.960	4.995	4.610	4.610	2,198,460	-0.46(-9.07%)
Jul 08, 2022	4.890	5.120	4.815	5.070	2,286,270	+0.02(+0.40%)
Jul 07, 2022	4.680	5.060	4.510	5.050	2,771,542	+0.44(+9.54%)
Jul 06, 2022	4.520	4.650	4.455	4.610	2,412,981	+0.06(+1.32%)
Jul 05, 2022	4.320	4.550	4.220	4.550	2,319,761	+0.16(+3.64%)

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.