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

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 12.73 12.83 12.17 12.23 6,460,535 -0.25(-2.00%)
Nov 29, 2023 12.62 13.24 12.38 12.48 8,844,065 +0.27(+2.21%)
Nov 28, 2023 12.04 12.27 11.69 12.21 6,378,229 +0.11(+0.91%)
Nov 27, 2023 12.19 12.60 12.03 12.10 5,506,677 -0.26(-2.10%)
Nov 24, 2023 12.46 12.50 12.08 12.36 3,057,838 -0.06(-0.48%)
Nov 22, 2023 12.53 13.38 12.21 12.42 7,320,399 +0.13(+1.06%)
Nov 21, 2023 12.57 12.59 12.17 12.29 5,378,887 -0.56(-4.36%)
Nov 20, 2023 12.86 13.29 12.75 12.85 5,973,088 +0.15(+1.18%)
Nov 17, 2023 12.44 12.85 12.27 12.70 7,101,731 +0.50(+4.10%)
Nov 16, 2023 12.79 12.79 12.06 12.20 7,552,172 -0.79(-6.08%)
Nov 15, 2023 12.81 13.58 12.28 12.99 12,062,979 +0.30(+2.36%)
Nov 14, 2023 11.87 12.73 11.66 12.69 10,049,609 +1.14(+9.87%)
Nov 13, 2023 10.59 11.74 10.53 11.55 11,990,320 +0.89(+8.35%)
Nov 10, 2023 11.27 11.27 10.15 10.66 11,940,462 -0.57(-5.08%)
Nov 09, 2023 11.18 12.58 10.91 11.23 16,000,432 -0.18(-1.58%)
Nov 08, 2023 11.56 11.57 11.11 11.41 7,427,953 -0.06(-0.52%)
Nov 07, 2023 11.19 11.61 11.03 11.47 7,866,646 +0.26(+2.32%)
Nov 06, 2023 11.81 11.92 10.97 11.21 10,003,047 -0.37(-3.20%)
Nov 03, 2023 11.24 12.09 11.24 11.58 9,590,602 +0.44(+3.95%)
Nov 02, 2023 10.92 11.34 10.75 11.14 11,761,834 +0.92(+9.00%)
Nov 01, 2023 9.730 10.29 9.600 10.22 9,016,084 +0.58(+6.02%)
Oct 31, 2023 9.460 9.720 9.230 9.640 7,295,144 +0.14(+1.47%)
Oct 30, 2023 10.40 10.43 9.350 9.500 12,282,242 -0.64(-6.31%)
Oct 27, 2023 10.20 10.39 10.06 10.14 7,936,525 +0.22(+2.22%)
Oct 26, 2023 10.29 10.45 9.850 9.920 12,426,111 -0.48(-4.62%)
Oct 25, 2023 11.15 11.21 10.27 10.40 12,839,127 -0.61(-5.54%)
Oct 24, 2023 11.13 11.83 10.91 11.01 18,469,852 -1.63(-12.90%)
Oct 23, 2023 12.34 12.88 11.83 12.64 11,343,837 +0.05(+0.40%)
Oct 20, 2023 13.29 13.52 12.52 12.59 9,586,867 -0.88(-6.53%)
Oct 19, 2023 13.79 14.07 13.33 13.47 7,656,055 -0.22(-1.61%)
Oct 18, 2023 14.18 14.53 13.51 13.69 7,821,599 -0.69(-4.80%)
Oct 17, 2023 14.12 14.71 13.81 14.38 6,850,043 -0.03(-0.21%)
Oct 16, 2023 14.20 14.77 14.02 14.41 6,723,043 +0.12(+0.84%)
Oct 13, 2023 15.01 15.23 14.19 14.29 8,371,987 -0.92(-6.05%)
Oct 12, 2023 15.78 16.23 14.97 15.21 9,740,906 -0.48(-3.06%)
Oct 11, 2023 16.19 16.60 15.32 15.69 9,962,690 -0.31(-1.94%)
Oct 10, 2023 14.74 16.38 14.71 16.00 16,378,524 +1.36(+9.29%)
Oct 09, 2023 14.42 15.13 14.33 14.64 8,902,250 -0.65(-4.25%)
Oct 06, 2023 14.39 15.35 14.17 15.29 8,894,982 +0.60(+4.08%)
Oct 05, 2023 14.50 14.87 14.17 14.69 6,178,354 -0.08(-0.54%)
Oct 04, 2023 13.86 14.88 13.83 14.77 8,766,147 +0.85(+6.11%)
Oct 03, 2023 14.47 14.63 13.70 13.92 8,428,366 -0.89(-6.01%)
Oct 02, 2023 14.93 15.14 14.47 14.81 7,655,148 -0.07(-0.47%)
Sep 29, 2023 15.49 15.88 14.59 14.88 13,846,399 -0.51(-3.31%)
Sep 28, 2023 14.45 15.62 13.93 15.39 15,504,478 +1.15(+8.08%)
Sep 27, 2023 13.33 14.52 13.25 14.24 15,061,511 +1.14(+8.70%)
Sep 26, 2023 13.24 13.69 12.98 13.10 8,425,738 -0.31(-2.31%)
Sep 25, 2023 13.21 13.45 13.30 13.41 8,894,432 +0.13(+0.98%)
Sep 22, 2023 14.08 14.36 13.18 13.28 11,661,529 -0.25(-1.85%)
Sep 21, 2023 14.40 14.65 13.51 13.53 15,420,474 -1.27(-8.58%)
Sep 20, 2023 15.95 16.44 14.78 14.80 14,196,999 -0.98(-6.21%)
Sep 19, 2023 16.35 16.60 15.72 15.78 9,750,744 -0.38(-2.35%)
Sep 18, 2023 17.03 17.68 16.08 16.16 10,482,888 -0.92(-5.39%)
Sep 15, 2023 17.97 18.07 16.75 17.08 13,729,889 -0.95(-5.27%)
Sep 14, 2023 18.77 19.29 17.77 18.03 11,907,303 -0.66(-3.53%)
Sep 13, 2023 19.37 19.96 18.57 18.69 13,045,764 -0.62(-3.21%)
Sep 12, 2023 19.21 21.60 19.12 19.31 21,364,772 -0.37(-1.88%)
Sep 11, 2023 19.20 19.77 18.76 19.68 11,035,321 +0.34(+1.76%)
Sep 08, 2023 17.60 19.35 17.59 19.34 13,094,247 +1.85(+10.58%)
Sep 07, 2023 18.52 18.52 16.60 17.49 16,126,595 -2.09(-10.67%)
Sep 06, 2023 18.84 20.05 18.63 19.58 13,187,513 +0.61(+3.22%)
Sep 05, 2023 17.28 19.07 17.27 18.97 12,112,059 +1.46(+8.34%)
Sep 01, 2023 17.34 17.62 16.53 17.51 7,835,802 +0.32(+1.86%)
Aug 31, 2023 17.12 17.53 16.56 17.19 7,674,518 +0.07(+0.41%)
Aug 30, 2023 16.32 17.43 16.11 17.12 11,586,502 +0.62(+3.76%)
Aug 29, 2023 15.14 16.60 14.95 16.50 13,199,891 +1.23(+8.06%)
Aug 28, 2023 14.86 15.43 14.32 15.27 8,160,791 +0.60(+4.09%)
Aug 25, 2023 14.66 15.34 14.19 14.67 10,050,645 +0.05(+0.34%)
Aug 24, 2023 16.38 16.42 14.18 14.62 11,741,456 -1.48(-9.19%)
Aug 23, 2023 14.79 16.27 14.64 16.10 10,669,730 +1.18(+7.91%)
Aug 22, 2023 14.90 15.07 14.17 14.92 9,448,466 +0.50(+3.47%)
Aug 21, 2023 13.72 14.48 13.36 14.42 9,693,756 +1.00(+7.45%)
Aug 18, 2023 12.37 13.66 12.19 13.42 11,928,635 +0.41(+3.15%)
Aug 17, 2023 14.02 14.02 13.00 13.01 11,786,598 -0.68(-4.97%)
Aug 16, 2023 15.18 15.50 13.61 13.69 16,762,741 -1.87(-12.02%)
Aug 15, 2023 14.73 16.78 14.53 15.56 25,767,108 +0.68(+4.57%)
Aug 14, 2023 16.55 16.64 14.66 14.88 16,870,652 -0.83(-5.28%)
Aug 11, 2023 14.94 17.74 14.93 15.71 51,478,084 +1.52(+10.71%)
Aug 10, 2023 14.85 15.28 14.15 14.19 12,889,901 -0.30(-2.07%)
Aug 09, 2023 15.84 15.84 14.10 14.49 12,365,130 -0.84(-5.48%)
Aug 08, 2023 14.85 15.50 14.75 15.33 8,046,772 -0.25(-1.60%)
Aug 07, 2023 17.41 17.41 15.00 15.58 15,508,170 -1.81(-10.41%)
Aug 04, 2023 18.35 18.61 17.16 17.39 10,845,201 -0.90(-4.92%)
Aug 03, 2023 18.00 19.02 17.85 18.29 7,794,128 -0.04(-0.22%)
Aug 02, 2023 19.13 19.47 17.30 18.33 13,983,384 -1.53(-7.70%)
Aug 01, 2023 18.48 20.14 18.43 19.86 15,649,517 +0.61(+3.17%)
Jul 31, 2023 18.82 19.33 18.06 19.25 13,932,101 +1.32(+7.36%)
Jul 28, 2023 15.86 18.01 15.77 17.93 14,818,604 +2.40(+15.45%)
Jul 27, 2023 16.61 17.05 15.27 15.53 11,508,247 -0.66(-4.08%)
Jul 26, 2023 15.43 16.38 14.93 16.19 10,010,335 +0.97(+6.37%)
Jul 25, 2023 14.57 15.87 14.47 15.22 9,271,849 +0.83(+5.77%)
Jul 24, 2023 14.58 14.80 14.15 14.39 4,567,314 -0.03(-0.21%)
Jul 21, 2023 15.33 15.48 14.20 14.42 7,127,986 -0.50(-3.35%)
Jul 20, 2023 15.38 16.08 14.77 14.92 7,767,450 -0.60(-3.87%)
Jul 19, 2023 16.02 16.30 14.89 15.52 12,187,220 -0.19(-1.21%)
Jul 18, 2023 14.80 15.85 14.78 15.71 13,842,379 +0.81(+5.44%)
Jul 17, 2023 13.76 14.94 13.47 14.90 10,543,212 +1.35(+9.96%)
Jul 14, 2023 14.62 15.36 13.41 13.55 13,972,999 -0.91(-6.29%)
Jul 13, 2023 14.60 14.88 14.01 14.46 10,432,965 -0.26(-1.77%)
Jul 12, 2023 14.17 14.82 13.61 14.72 12,553,590 +0.86(+6.20%)
Jul 11, 2023 14.07 14.55 13.51 13.86 10,784,437 -0.17(-1.21%)
Jul 10, 2023 13.50 14.15 12.93 14.03 9,412,921 +0.75(+5.65%)
Jul 07, 2023 13.72 14.13 13.22 13.28 8,341,607 -0.01(-0.08%)
Jul 06, 2023 13.86 13.89 12.69 13.29 10,287,207 -0.83(-5.88%)
Jul 05, 2023 13.49 15.07 13.34 14.12 13,867,600 +0.62(+4.59%)
Jul 03, 2023 13.79 14.30 13.32 13.50 6,078,788 -0.03(-0.22%)
Jun 30, 2023 13.82 14.80 13.41 13.53 17,052,308 +0.00(+0.00%)
Jun 29, 2023 13.20 14.07 12.86 13.53 17,010,698 +0.18(+1.35%)
Jun 28, 2023 10.67 13.55 10.66 13.35 34,117,672 +2.54(+23.50%)
Jun 27, 2023 10.46 10.88 10.26 10.81 8,600,581 +0.48(+4.65%)
Jun 26, 2023 9.760 10.78 9.520 10.33 17,812,840 +0.96(+10.25%)
Jun 23, 2023 10.06 10.67 9.200 9.370 22,404,140 -0.06(-0.64%)
Jun 22, 2023 9.010 9.540 8.975 9.430 7,175,731 +0.21(+2.28%)
Jun 21, 2023 9.150 9.380 8.830 9.220 7,076,982 -0.09(-0.97%)
Jun 20, 2023 9.650 9.709 9.120 9.310 6,754,825 -0.39(-4.02%)
Jun 16, 2023 10.12 10.17 9.620 9.700 5,951,357 -0.24(-2.41%)
Jun 15, 2023 9.930 9.940 5,932,815 +3.79(+61.63%)
May 08, 2023 6.130 6.240 6.000 6.150 4,030,640 +0.25(+4.24%)
May 05, 2023 5.740 5.960 5.700 5.900 4,138,357 +0.33(+5.92%)
May 04, 2023 5.450 5.600 5.380 5.570 2,588,388 +0.16(+2.96%)
May 03, 2023 5.340 5.530 5.290 5.410 2,417,822 +0.10(+1.88%)
May 02, 2023 5.450 5.585 5.300 5.310 2,765,173 -0.18(-3.28%)
May 01, 2023 5.530 5.660 5.450 5.490 3,286,733 -0.02(-0.36%)
Apr 28, 2023 5.600 5.600 5.410 5.510 2,648,154 -0.04(-0.72%)
Apr 27, 2023 5.500 5.659 5.450 5.550 2,497,513 +0.15(+2.78%)
Apr 26, 2023 5.520 5.600 5.370 5.400 3,075,025 -0.11(-2.00%)
Apr 25, 2023 5.710 5.740 5.440 5.510 3,930,633 -0.33(-5.65%)
Apr 24, 2023 6.280 6.340 5.820 5.840 4,709,783 -0.41(-6.56%)
Apr 21, 2023 6.100 6.270 6.000 6.250 2,363,024 +0.15(+2.46%)
Apr 20, 2023 6.070 6.240 6.000 6.100 3,134,623 -0.18(-2.87%)
Apr 19, 2023 6.210 6.365 6.160 6.280 2,705,743 -0.12(-1.88%)
Apr 18, 2023 6.590 6.610 6.270 6.400 3,665,581 -0.15(-2.29%)
Apr 17, 2023 6.680 6.870 6.420 6.550 3,321,183 -0.16(-2.38%)
Apr 14, 2023 6.710 6.955 6.530 6.710 3,389,315 -0.11(-1.61%)
Apr 13, 2023 6.670 6.940 6.610 6.820 3,767,237 +0.23(+3.49%)
Apr 12, 2023 7.040 7.060 6.510 6.590 4,386,330 -0.19(-2.80%)
Apr 11, 2023 6.920 7.350 6.680 6.780 7,209,981 -0.07(-1.02%)
Apr 10, 2023 6.840 7.000 6.640 6.850 5,707,524 +0.04(+0.59%)
Apr 06, 2023 6.300 6.960 6.210 6.810 6,841,131 +0.15(+2.25%)
Apr 05, 2023 7.210 7.210 6.410 6.660 12,412,861 -0.41(-5.80%)
Apr 04, 2023 6.310 7.180 6.300 7.070 18,438,528 +0.92(+14.96%)
Apr 03, 2023 6.270 6.540 5.910 6.150 10,178,120 +0.00(+0.00%)
Mar 31, 2023 5.350 6.770 5.250 6.150 33,616,040 +1.07(+21.06%)
Mar 30, 2023 5.200 5.350 5.040 5.080 4,290,526 -0.05(-0.97%)
Mar 29, 2023 4.820 5.140 4.800 5.130 3,373,335 +0.43(+9.15%)
Mar 28, 2023 5.120 5.130 4.650 4.700 3,998,887 -0.42(-8.20%)
Mar 27, 2023 4.940 5.235 4.840 5.120 3,740,606 +0.24(+4.92%)
Mar 24, 2023 4.840 4.955 4.745 4.880 2,343,160 +0.04(+0.83%)
Mar 23, 2023 4.720 5.080 4.710 4.840 3,364,685 +0.19(+4.09%)
Mar 22, 2023 4.880 4.980 4.650 4.650 2,518,080 -0.22(-4.52%)
Mar 21, 2023 4.650 4.940 4.630 4.870 5,127,263 +0.26(+5.64%)
Mar 20, 2023 4.720 4.759 4.610 4.610 2,308,805 -0.12(-2.54%)
Mar 17, 2023 4.820 4.890 4.635 4.730 2,666,111 -0.07(-1.46%)
Mar 16, 2023 4.770 4.880 4.680 4.800 1,839,815 +0.03(+0.63%)
Mar 15, 2023 4.640 4.800 4.637 4.770 2,365,932 -0.02(-0.42%)
Mar 14, 2023 4.770 4.930 4.730 4.790 2,361,416 +0.08(+1.70%)
Mar 13, 2023 4.470 4.790 4.380 4.710 3,784,063 +0.15(+3.29%)
Mar 10, 2023 4.830 4.840 4.490 4.560 3,782,827 -0.27(-5.59%)
Mar 09, 2023 5.050 5.190 4.770 4.830 3,295,732 -0.23(-4.55%)
Mar 08, 2023 4.970 5.150 4.864 5.060 2,131,740 +0.12(+2.43%)
Mar 07, 2023 4.960 5.130 4.820 4.940 2,223,156 +0.01(+0.20%)
Mar 06, 2023 5.070 5.210 4.900 4.930 2,330,342 -0.10(-1.99%)
Mar 03, 2023 4.800 5.050 4.785 5.030 2,405,759 +0.27(+5.67%)
Mar 02, 2023 4.540 4.770 4.460 4.760 2,179,013 +0.14(+3.03%)
Mar 01, 2023 4.760 4.770 4.560 4.620 1,913,240 -0.12(-2.53%)
Feb 28, 2023 4.650 4.820 4.595 4.740 1,743,104 +0.11(+2.38%)
Feb 27, 2023 4.600 4.670 4.580 4.630 1,411,340 +0.06(+1.31%)
Feb 24, 2023 4.600 4.700 4.510 4.570 2,326,853 -0.21(-4.39%)
Feb 23, 2023 4.870 4.900 4.610 4.780 2,377,940 +0.02(+0.42%)
Feb 22, 2023 4.680 4.780 4.550 4.760 2,505,336 +0.12(+2.59%)
Feb 21, 2023 4.870 4.920 4.615 4.640 2,901,630 -0.24(-4.92%)
Feb 17, 2023 5.170 5.200 4.800 4.880 3,684,482 -0.40(-7.58%)
Feb 16, 2023 5.480 5.590 5.260 5.280 3,476,045 -0.37(-6.55%)
Feb 15, 2023 5.000 5.650 5.000 5.650 5,530,195 +0.66(+13.23%)
Feb 14, 2023 4.760 5.070 4.670 4.990 3,935,631 +0.10(+2.04%)
Feb 13, 2023 4.870 4.910 4.680 4.890 2,518,489 +0.08(+1.66%)
Feb 10, 2023 4.720 4.940 4.680 4.810 2,746,900 +0.12(+2.56%)
Feb 09, 2023 5.210 5.220 4.665 4.690 4,724,417 -0.44(-8.58%)
Feb 08, 2023 5.150 5.480 5.100 5.130 3,317,360 -0.02(-0.39%)
Feb 07, 2023 5.440 5.440 4.950 5.150 5,821,251 -0.26(-4.81%)
Feb 06, 2023 5.800 6.000 5.340 5.410 9,908,054 -0.09(-1.64%)
Feb 03, 2023 5.260 5.720 5.220 5.500 4,767,484 +0.01(+0.18%)
Feb 02, 2023 4.930 5.570 4.904 5.490 7,538,056 +0.73(+15.34%)
Feb 01, 2023 4.450 4.790 4.400 4.760 4,169,367 +0.32(+7.21%)
Jan 31, 2023 4.500 4.575 4.421 4.440 2,489,073 -0.02(-0.45%)
Jan 30, 2023 4.470 4.590 4.400 4.460 2,272,687 -0.03(-0.67%)
Jan 27, 2023 4.480 4.565 4.430 4.490 4,102,655 -0.05(-1.10%)
Jan 26, 2023 4.630 4.680 4.305 4.540 3,108,627 +0.04(+0.89%)
Jan 25, 2023 4.310 4.540 4.261 4.500 1,575,833 +0.06(+1.35%)
Jan 24, 2023 4.460 4.730 4.370 4.440 1,790,914 -0.06(-1.33%)
Jan 23, 2023 4.510 4.620 4.365 4.500 3,858,229 +0.16(+3.69%)
Jan 20, 2023 4.240 4.440 4.140 4.340 3,701,086 +0.32(+7.96%)
Jan 19, 2023 4.090 4.150 4.010 4.020 1,798,389 -0.18(-4.29%)
Jan 18, 2023 4.400 4.550 4.200 4.200 2,381,669 -0.15(-3.45%)
Jan 17, 2023 4.400 4.430 4.195 4.350 3,101,470 -0.06(-1.36%)
Jan 13, 2023 3.970 4.420 3.945 4.410 4,058,438 +0.36(+8.89%)
Jan 12, 2023 3.900 4.050 3.700 4.050 2,984,618 +0.19(+4.92%)
Jan 11, 2023 3.910 3.990 3.780 3.860 2,697,210 +0.05(+1.31%)
Jan 10, 2023 3.830 3.859 3.680 3.810 2,283,648 +0.00(+0.00%)
Jan 09, 2023 3.890 4.010 3.785 3.810 3,356,949 +0.04(+1.06%)
Jan 06, 2023 3.680 3.780 3.590 3.770 1,728,794 +0.13(+3.57%)
Jan 05, 2023 3.550 3.690 3.520 3.640 1,882,708 +0.03(+0.83%)
Jan 04, 2023 3.510 3.700 3.450 3.610 2,000,601 +0.15(+4.34%)
Jan 03, 2023 3.570 3.715 3.410 3.460 2,734,684 +0.01(+0.29%)
Dec 30, 2022 3.450 3.530 3.380 3.450 2,348,555 -0.09(-2.54%)
Dec 29, 2022 3.180 3.680 3.130 3.540 4,852,591 +0.42(+13.46%)
Dec 28, 2022 3.120 3.205 3.040 3.120 3,393,469 +0.02(+0.65%)
Dec 27, 2022 3.280 3.300 3.050 3.100 4,218,429 -0.20(-6.06%)
Dec 23, 2022 3.390 3.400 3.270 3.300 4,519,159 -0.07(-2.08%)
Dec 22, 2022 3.620 3.635 3.360 3.370 5,605,589 -0.32(-8.67%)
Dec 21, 2022 3.770 3.830 3.660 3.690 2,050,674 -0.02(-0.54%)
Dec 20, 2022 3.700 3.810 3.625 3.710 2,834,604 +0.01(+0.27%)
Dec 19, 2022 3.870 3.910 3.640 3.700 3,162,225 -0.16(-4.15%)
Dec 16, 2022 3.960 3.970 3.775 3.860 4,233,012 -0.05(-1.28%)
Dec 15, 2022 4.160 4.200 3.880 3.910 5,457,790 -0.32(-7.57%)
Dec 14, 2022 4.370 4.505 4.170 4.230 3,239,335 -0.09(-2.08%)
Dec 13, 2022 4.700 4.755 4.270 4.320 3,854,916 -0.15(-3.36%)
Dec 12, 2022 4.430 4.490 4.375 4.470 2,145,102 -0.01(-0.22%)
Dec 09, 2022 4.590 4.680 4.480 4.480 1,617,764 -0.14(-3.03%)
Dec 08, 2022 4.450 4.690 4.345 4.620 2,050,680 +0.27(+6.21%)
Dec 07, 2022 4.370 4.440 4.311 4.350 2,315,290 +0.00(+0.00%)
Dec 06, 2022 4.680 4.710 4.330 4.350 3,874,591 -0.30(-6.45%)
Dec 05, 2022 4.860 4.900 4.610 4.650 3,256,954 -0.29(-5.87%)
Dec 02, 2022 4.850 4.980 4.745 4.940 2,881,702 -0.02(-0.40%)
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.