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

Ionq Inc (NY: IONQ )

8.180 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2021 23.54 25.85 22.64 23.82 6,888,952 -0.26(-1.08%)
Nov 29, 2021 25.00 25.05 22.41 24.08 5,812,713 -0.10(-0.41%)
Nov 26, 2021 24.26 25.94 23.76 24.18 3,736,302 -1.78(-6.86%)
Nov 24, 2021 24.01 27.00 23.51 25.96 6,161,958 +1.00(+4.01%)
Nov 23, 2021 22.79 25.69 21.60 24.96 10,627,939 +1.78(+7.68%)
Nov 22, 2021 27.11 27.78 22.32 23.18 12,159,526 -4.83(-17.24%)
Nov 19, 2021 29.22 29.37 27.07 28.01 8,276,015 +0.05(+0.18%)
Nov 18, 2021 33.74 28.89 27.40 27.96 22,376,668 -3.04(-9.81%)
Nov 17, 2021 26.30 31.79 24.01 31.00 20,258,604 +4.62(+17.51%)
Nov 16, 2021 19.67 26.89 19.62 26.38 24,604,740 +6.56(+33.10%)
Nov 15, 2021 20.69 21.39 19.09 19.82 5,123,583 -0.33(-1.64%)
Nov 12, 2021 19.45 20.20 18.43 20.15 4,841,120 +0.90(+4.68%)
Nov 11, 2021 19.94 20.30 18.26 19.25 6,228,615 +1.02(+5.60%)
Nov 10, 2021 20.45 18.23 12,934,529 -4.30(-19.09%)
Nov 09, 2021 22.79 23.14 20.11 22.53 11,643,288 +1.18(+5.53%)
Nov 08, 2021 21.45 21.64 19.60 21.35 10,345,969 +2.08(+10.79%)
Nov 05, 2021 17.26 19.39 17.20 19.27 12,845,705 +2.84(+17.29%)
Nov 04, 2021 15.87 16.88 15.77 16.43 4,771,900 +1.08(+7.04%)
Nov 03, 2021 15.53 15.99 14.75 15.35 3,010,297 +0.35(+2.33%)
Nov 02, 2021 15.96 16.10 14.21 15.00 4,107,888 -0.66(-4.21%)
Nov 01, 2021 15.87 17.22 14.66 15.66 9,337,927 +0.62(+4.12%)
Oct 29, 2021 14.26 16.03 13.85 15.04 12,903,154 +1.41(+10.34%)
Oct 28, 2021 12.49 14.08 11.84 13.63 7,730,422 +1.35(+10.99%)
Oct 27, 2021 10.45 12.85 10.45 12.28 7,881,865 +1.76(+16.73%)
Oct 26, 2021 10.45 10.32 10.52 4,740,544 +0.24(+2.33%)
Oct 25, 2021 9.600 10.87 9.510 10.28 7,716,930 +0.62(+6.42%)
Oct 22, 2021 10.19 10.29 9.380 9.660 2,485,300 -0.52(-5.11%)
Oct 21, 2021 10.27 10.85 10.08 10.18 1,726,572 -0.26(-2.49%)
Oct 20, 2021 11.15 11.50 10.03 10.44 4,247,246 -0.47(-4.31%)
Oct 19, 2021 11.14 11.87 10.73 10.91 5,951,279 +0.22(+2.06%)
Oct 18, 2021 10.05 10.80 10.03 10.69 2,826,539 +0.64(+6.37%)
Oct 15, 2021 10.31 10.50 9.900 10.05 4,353,546 +0.23(+2.34%)
Oct 14, 2021 9.820 10.36 9.680 9.820 4,454,200 +0.58(+6.28%)
Oct 13, 2021 8.620 9.245 8.610 9.240 2,725,429 +0.71(+8.32%)
Oct 12, 2021 8.700 8.927 8.420 8.530 1,667,499 +0.09(+1.07%)
Oct 11, 2021 8.770 9.400 8.390 8.440 3,384,554 +0.03(+0.36%)
Oct 08, 2021 7.860 8.480 7.790 8.410 3,956,217 +0.78(+10.22%)
Oct 07, 2021 7.390 7.860 7.100 7.630 2,682,129 +0.38(+5.24%)
Oct 06, 2021 7.800 7.980 7.070 7.250 3,867,800 -0.48(-6.21%)
Oct 05, 2021 7.710 8.080 7.510 7.730 3,663,748 +0.22(+2.93%)
Oct 04, 2021 9.400 9.500 7.500 7.510 7,290,625 -1.69(-18.37%)
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.