Indicators

Ionq Inc (NY: IONQ )

8.780 +0.070 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.