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

Ionq Inc (NY: IONQ )

7.825 +0.335 (+4.47%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 23, 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 (%)
Nov 30, 2022 4.910 5.160 4.790 5.160 3,403,452 +0.33(+6.83%)
Nov 29, 2022 4.990 5.000 4.810 4.830 1,630,312 -0.11(-2.23%)
Nov 28, 2022 4.880 5.020 4.850 4.940 1,998,881 +0.03(+0.61%)
Nov 25, 2022 4.950 5.010 4.910 4.910 756,678 -0.07(-1.41%)
Nov 23, 2022 4.920 4.990 4.830 4.980 2,242,153 +0.13(+2.68%)
Nov 22, 2022 4.870 4.890 4.740 4.850 1,685,823 +0.05(+1.04%)
Nov 21, 2022 4.940 4.940 4.750 4.800 2,344,429 -0.12(-2.44%)
Nov 18, 2022 5.070 5.070 4.830 4.920 3,034,545 +0.01(+0.20%)
Nov 17, 2022 5.000 5.100 4.800 4.910 5,581,197 -0.34(-6.48%)
Nov 16, 2022 5.600 5.630 5.200 5.250 2,693,729 -0.40(-7.08%)
Nov 15, 2022 5.820 6.270 5.470 5.650 6,814,360 -0.34(-5.68%)
Nov 14, 2022 5.780 6.080 5.640 5.990 3,932,946 +0.16(+2.74%)
Nov 11, 2022 5.520 5.930 5.370 5.830 3,027,427 +0.27(+4.86%)
Nov 10, 2022 5.060 5.560 5.060 5.560 4,037,683 +0.95(+20.61%)
Nov 09, 2022 5.000 5.000 4.610 4.610 3,293,560 -0.35(-7.06%)
Nov 08, 2022 5.300 5.310 4.930 4.960 3,756,914 -0.31(-5.88%)
Nov 07, 2022 5.210 5.280 5.064 5.270 1,459,668 +0.11(+2.13%)
Nov 04, 2022 5.350 5.370 5.020 5.160 2,237,728 +0.00(+0.00%)
Nov 03, 2022 5.320 5.400 5.150 5.160 1,657,975 -0.17(-3.19%)
Nov 02, 2022 5.630 5.325 5.330 1,865,341 -0.28(-4.99%)
Nov 01, 2022 6.000 6.090 5.600 5.610 2,142,993 -0.28(-4.75%)
Oct 31, 2022 5.650 5.935 5.650 5.890 2,493,083 +0.20(+3.51%)
Oct 28, 2022 5.460 5.700 5.450 5.690 1,878,435 +0.22(+4.02%)
Oct 27, 2022 5.590 5.740 5.400 5.470 2,446,113 -0.06(-1.08%)
Oct 26, 2022 5.280 5.600 5.250 5.530 2,850,499 +0.13(+2.41%)
Oct 25, 2022 5.110 5.479 5.100 5.400 2,702,035 +0.34(+6.72%)
Oct 24, 2022 5.150 5.150 4.920 5.060 1,746,409 -0.07(-1.36%)
Oct 21, 2022 5.070 5.150 4.955 5.130 1,309,774 +0.06(+1.18%)
Oct 20, 2022 5.000 5.250 4.970 5.070 1,769,240 +0.06(+1.20%)
Oct 19, 2022 5.020 5.080 4.898 5.010 1,571,164 -0.07(-1.38%)
Oct 18, 2022 5.340 5.390 5.005 5.080 1,955,438 -0.06(-1.17%)
Oct 17, 2022 5.050 5.256 5.040 5.140 1,911,123 +0.27(+5.54%)
Oct 14, 2022 5.270 5.335 4.860 4.870 1,725,794 -0.31(-5.98%)
Oct 13, 2022 4.780 5.200 4.680 5.180 2,844,128 +0.13(+2.57%)
Oct 12, 2022 4.920 5.055 4.810 5.050 1,880,860 +0.16(+3.27%)
Oct 11, 2022 5.010 5.060 4.520 4.890 2,791,445 -0.18(-3.55%)
Oct 10, 2022 5.320 5.340 4.980 5.070 2,157,865 -0.21(-3.98%)
Oct 07, 2022 5.450 5.530 5.250 5.280 2,564,319 -0.36(-6.38%)
Oct 06, 2022 5.730 5.920 5.610 5.640 1,819,015 -0.07(-1.23%)
Oct 05, 2022 5.610 5.790 5.490 5.710 2,576,966 -0.17(-2.89%)
Oct 04, 2022 5.430 5.980 5.410 5.880 4,338,783 +0.62(+11.79%)
Oct 03, 2022 5.180 5.310 4.965 5.260 2,731,729 +0.19(+3.75%)
Sep 30, 2022 5.090 5.500 4.930 5.070 8,109,091 +0.29(+6.07%)
Sep 29, 2022 4.920 4.990 4.660 4.780 1,631,378 -0.29(-5.72%)
Sep 28, 2022 4.750 5.120 4.730 5.070 1,598,463 +0.23(+4.75%)
Sep 27, 2022 4.980 5.050 4.770 4.840 1,459,199 +0.05(+1.04%)
Sep 26, 2022 4.750 5.030 4.730 4.790 1,960,006 +0.02(+0.42%)
Sep 23, 2022 4.820 4.902 4.650 4.770 2,464,126 -0.20(-4.02%)
Sep 22, 2022 5.250 5.250 4.855 4.970 2,814,257 -0.23(-4.42%)
Sep 21, 2022 5.330 5.520 5.175 5.200 1,992,389 -0.07(-1.33%)
Sep 20, 2022 5.360 5.420 5.210 5.270 1,585,792 -0.12(-2.23%)
Sep 19, 2022 5.410 5.510 5.230 5.390 1,894,573 -0.10(-1.82%)
Sep 16, 2022 5.680 5.680 5.410 5.490 4,046,540 -0.27(-4.69%)
Sep 15, 2022 5.680 5.980 5.590 5.760 2,272,328 -0.03(-0.52%)
Sep 14, 2022 5.630 5.960 5.460 5.790 2,473,793 +0.20(+3.58%)
Sep 13, 2022 5.570 5.750 5.480 5.590 2,840,214 -0.33(-5.57%)
Sep 12, 2022 5.450 5.925 5.430 5.920 3,294,234 +0.53(+9.83%)
Sep 09, 2022 5.290 5.490 5.240 5.390 3,021,357 +0.15(+2.86%)
Sep 08, 2022 5.300 5.360 5.090 5.240 2,948,952 -0.06(-1.13%)
Sep 07, 2022 5.580 5.660 5.150 5.300 4,189,651 -0.33(-5.86%)
Sep 06, 2022 5.790 5.790 5.565 5.630 2,139,594 -0.07(-1.23%)
Sep 02, 2022 5.900 5.900 5.601 5.700 2,116,566 -0.09(-1.55%)
Sep 01, 2022 5.840 5.860 5.590 5.790 2,440,588 -0.15(-2.53%)
Aug 31, 2022 6.010 6.048 5.770 5.940 2,726,324 +0.06(+1.02%)
Aug 30, 2022 6.300 6.300 5.800 5.880 3,318,920 -0.31(-5.01%)
Aug 29, 2022 6.000 6.365 6.000 6.190 2,056,842 +0.00(+0.00%)
Aug 26, 2022 6.830 6.850 6.150 6.190 4,455,702 -0.65(-9.50%)
Aug 25, 2022 6.740 6.870 6.540 6.840 2,885,101 +0.26(+3.95%)
Aug 24, 2022 6.470 7.115 6.380 6.580 4,480,735 +0.15(+2.33%)
Aug 23, 2022 6.500 6.720 6.400 6.430 2,339,953 +0.01(+0.16%)
Aug 22, 2022 6.430 6.640 6.280 6.420 3,409,516 -0.20(-3.02%)
Aug 19, 2022 7.250 7.339 6.590 6.620 5,497,271 -1.01(-13.24%)
Aug 18, 2022 8.240 8.260 7.620 7.630 5,662,428 -0.23(-2.93%)
Aug 17, 2022 8.040 8.230 7.610 7.860 6,811,919 -0.52(-6.21%)
Aug 16, 2022 7.110 8.610 7.080 8.380 21,312,862 +2.02(+31.76%)
Aug 15, 2022 6.240 6.500 6.190 6.360 3,798,361 +0.15(+2.42%)
Aug 12, 2022 6.290 6.290 5.980 6.210 3,073,510 +0.14(+2.31%)
Aug 11, 2022 6.460 6.560 6.055 6.070 2,950,482 -0.26(-4.11%)
Aug 10, 2022 6.040 6.400 5.980 6.330 4,732,830 +0.61(+10.66%)
Aug 09, 2022 6.010 6.030 5.610 5.720 3,069,553 -0.41(-6.69%)
Aug 08, 2022 6.520 6.650 6.110 6.130 3,666,883 -0.29(-4.52%)
Aug 05, 2022 6.180 6.435 6.060 6.420 4,247,852 +0.22(+3.55%)
Aug 04, 2022 6.030 6.270 5.950 6.200 3,976,337 +0.30(+5.08%)
Aug 03, 2022 5.610 5.930 5.580 5.900 3,128,606 +0.39(+7.08%)
Aug 02, 2022 5.170 5.610 5.150 5.510 2,105,084 +0.26(+4.95%)
Aug 01, 2022 5.410 5.440 5.190 5.250 2,755,737 -0.15(-2.78%)
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%)
Jul 01, 2022 4.380 4.490 4.300 4.390 2,211,454 +0.01(+0.23%)
Jun 30, 2022 4.420 4.480 4.215 4.380 3,176,949 -0.08(-1.79%)
Jun 29, 2022 4.700 4.700 4.420 4.460 3,164,971 -0.23(-4.90%)
Jun 28, 2022 4.910 5.080 4.665 4.690 2,883,024 -0.14(-2.90%)
Jun 27, 2022 5.210 5.280 4.810 4.830 3,394,414 -0.28(-5.48%)
Jun 24, 2022 5.130 5.320 5.090 5.110 18,820,656 -0.01(-0.20%)
Jun 23, 2022 5.020 5.130 4.840 5.120 3,054,221 +0.13(+2.61%)
Jun 22, 2022 5.010 5.320 4.940 4.990 4,739,277 -0.15(-2.92%)
Jun 21, 2022 5.180 5.470 5.120 5.140 5,844,012 +0.10(+1.98%)
Jun 17, 2022 4.960 5.120 4.800 5.040 6,563,043 +0.28(+5.88%)
Jun 16, 2022 4.740 4.925 4.600 4.760 5,455,961 -0.24(-4.80%)
Jun 15, 2022 4.650 5.110 4.640 5.000 6,357,074 +0.39(+8.46%)
Jun 14, 2022 4.630 4.695 4.385 4.610 3,949,225 +0.09(+1.99%)
Jun 13, 2022 4.630 4.790 4.500 4.520 5,079,559 -0.39(-7.94%)
Jun 10, 2022 5.180 5.350 4.900 4.910 5,191,098 -0.41(-7.71%)
Jun 09, 2022 5.860 5.860 5.320 5.320 4,092,521 -0.52(-8.90%)
Jun 08, 2022 5.530 6.035 5.520 5.840 5,452,977 +0.32(+5.80%)
Jun 07, 2022 5.580 5.780 5.290 5.520 5,054,606 -0.12(-2.13%)
Jun 06, 2022 5.740 5.980 5.585 5.640 5,975,804 +0.11(+1.99%)
Jun 03, 2022 5.670 5.740 5.445 5.530 3,319,867 -0.27(-4.66%)
Jun 02, 2022 5.290 5.840 5.240 5.800 4,386,805 +0.51(+9.64%)
Jun 01, 2022 5.740 5.851 5.225 5.290 5,078,510 -0.46(-8.00%)
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%)
Mar 01, 2022 15.81 15.93 14.34 14.50 2,452,734 -1.48(-9.26%)
Feb 28, 2022 15.28 16.57 15.21 15.98 2,707,807 +0.88(+5.83%)
Feb 25, 2022 15.20 15.35 14.85 15.10 2,505,342 -0.50(-3.21%)
Feb 24, 2022 12.91 15.60 12.91 15.60 3,683,287 +1.88(+13.70%)
Feb 23, 2022 14.87 15.05 13.64 13.72 2,391,859 -0.81(-5.57%)
Feb 22, 2022 14.08 15.45 14.01 14.53 2,658,661 -0.15(-1.02%)
Feb 18, 2022 14.68 0 -0.80(-5.17%)
Feb 17, 2022 15.44 16.03 14.85 15.48 2,993,566 -0.34(-2.15%)
Feb 16, 2022 16.12 16.36 15.32 15.82 2,544,606 -0.76(-4.58%)
Feb 15, 2022 16.81 17.12 15.60 16.58 4,529,442 +0.04(+0.24%)
Feb 14, 2022 16.15 17.66 15.97 16.54 4,925,752 -0.28(-1.66%)
Feb 11, 2022 15.15 17.23 14.86 16.82 7,508,444 +2.06(+13.96%)
Feb 10, 2022 13.58 16.19 13.57 14.76 5,473,087 +0.49(+3.43%)
Feb 09, 2022 13.12 14.27 12.80 14.27 2,655,712 +1.31(+10.11%)
Feb 08, 2022 12.94 13.31 12.53 12.96 2,743,420 -0.23(-1.74%)
Feb 07, 2022 13.09 13.60 12.57 13.19 2,839,682 +0.29(+2.25%)
Feb 04, 2022 11.42 13.00 11.33 12.90 4,387,076 +1.51(+13.26%)
Feb 03, 2022 10.99 11.71 11.39 2,912,200 -0.10(-0.87%)
Feb 02, 2022 12.35 12.40 11.14 11.49 3,761,461 -0.71(-5.82%)
Feb 01, 2022 11.42 12.21 11.12 12.20 2,873,481 +0.76(+6.64%)
Jan 31, 2022 10.09 11.44 11.44 3,796,535 +1.35(+13.38%)
Jan 28, 2022 9.670 10.15 9.160 10.09 3,457,395 +0.58(+6.10%)
Jan 27, 2022 10.93 10.98 9.500 9.510 4,062,008 -1.20(-11.20%)
Jan 26, 2022 11.14 11.61 10.44 10.71 4,179,537 +0.27(+2.59%)
Jan 25, 2022 10.61 10.89 10.18 10.44 2,839,090 -0.45(-4.13%)
Jan 24, 2022 10.30 10.91 9.500 10.89 6,163,122 +0.01(+0.09%)
Jan 21, 2022 11.56 11.80 10.78 10.88 3,816,900 -0.84(-7.17%)
Jan 20, 2022 11.86 12.67 11.65 11.72 2,992,713 -0.07(-0.59%)
Jan 19, 2022 12.37 12.51 11.78 11.79 3,345,854 -0.41(-3.36%)
Jan 18, 2022 12.43 12.82 12.08 12.20 2,944,287 -0.73(-5.65%)
Jan 14, 2022 12.93 0 -0.05(-0.39%)
Jan 13, 2022 14.00 14.26 12.92 12.98 3,358,307 -1.11(-7.88%)
Jan 12, 2022 14.88 15.02 13.91 14.09 2,332,946 -0.60(-4.08%)
Jan 11, 2022 13.68 14.79 13.67 14.69 2,952,493 +0.98(+7.15%)
Jan 10, 2022 13.75 13.90 12.90 13.71 4,962,498 -0.66(-4.59%)
Jan 07, 2022 14.93 15.03 14.11 14.37 3,140,796 -0.47(-3.17%)
Jan 06, 2022 14.99 15.51 14.28 14.84 4,677,047 -0.54(-3.51%)
Jan 05, 2022 16.26 16.44 15.31 15.38 3,030,587 -1.06(-6.45%)
Jan 04, 2022 17.71 17.86 15.76 16.44 4,858,508 -1.03(-5.90%)
Jan 03, 2022 17.07 17.68 16.60 17.47 2,689,793 +0.77(+4.61%)
Dec 31, 2021 17.60 18.00 16.62 16.70 2,184,503 -1.03(-5.81%)
Dec 30, 2021 17.40 18.15 17.06 17.73 2,498,124 +0.03(+0.17%)
Dec 29, 2021 17.00 17.84 16.13 17.70 3,241,436 +0.63(+3.69%)
Dec 28, 2021 18.45 18.48 16.78 17.07 3,897,333 -1.23(-6.72%)
Dec 27, 2021 18.50 18.85 17.77 18.30 3,520,205 +0.44(+2.46%)
Dec 23, 2021 16.85 18.30 16.80 17.86 3,379,895 +1.04(+6.18%)
Dec 22, 2021 16.09 17.75 16.01 16.82 3,886,910 +0.64(+3.96%)
Dec 21, 2021 15.83 16.25 15.23 16.18 3,839,531 +0.90(+5.89%)
Dec 20, 2021 16.30 16.75 15.15 15.28 5,433,648 -1.49(-8.88%)
Dec 17, 2021 15.92 17.72 15.57 16.77 11,570,266 +0.71(+4.42%)
Dec 16, 2021 18.54 18.55 15.79 16.06 7,129,274 -1.78(-9.98%)
Dec 15, 2021 16.00 18.10 15.53 17.84 6,800,791 +1.74(+10.81%)
Dec 14, 2021 16.07 16.99 15.85 16.10 5,063,059 -0.57(-3.42%)
Dec 13, 2021 18.57 19.23 16.61 16.67 5,650,556 -1.90(-10.23%)
Dec 10, 2021 19.01 19.58 18.13 18.57 3,626,955 -0.04(-0.21%)
Dec 09, 2021 21.41 22.32 18.51 18.61 6,244,517 -2.36(-11.25%)
Dec 08, 2021 21.27 22.20 20.52 20.97 4,600,544 -0.56(-2.60%)
Dec 07, 2021 19.50 21.97 19.50 21.53 6,454,161 +2.74(+14.58%)
Dec 06, 2021 18.20 19.65 17.20 18.79 5,529,374 +0.01(+0.05%)
Dec 03, 2021 21.12 21.35 18.50 18.78 6,737,027 -2.67(-12.45%)
Dec 02, 2021 20.66 21.78 19.09 21.45 6,541,560 +0.70(+3.37%)
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.