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 (%)
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.