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 (%)
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 13,842,380 +0.81(+5.44%)
Jul 17, 2023 13.76 14.94 13.47 14.90 10,541,962 +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 12,553,591 +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 13.86 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 17,010,700 +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 10.05 9.730 9.940 5,932,815 +0.00(+0.00%)
Jun 14, 2023 10.52 11.56 9.720 9.940 19,981,558 -0.69(-6.49%)
Jun 13, 2023 10.85 10.85 9.940 10.63 10,521,737 +0.09(+0.85%)
Jun 12, 2023 10.65 11.22 10.25 10.54 8,752,420 -0.01(-0.09%)
Jun 09, 2023 10.45 11.31 10.33 10.55 10,992,751 -0.10(-0.94%)
Jun 08, 2023 9.640 10.87 9.450 10.65 12,094,909 +1.20(+12.70%)
Jun 07, 2023 9.930 10.48 9.410 9.450 9,276,853 -0.36(-3.67%)
Jun 06, 2023 9.550 10.05 9.300 9.810 8,078,789 -0.03(-0.30%)
Jun 05, 2023 9.460 9.900 8.900 9.840 9,113,715 +0.62(+6.72%)
Jun 02, 2023 10.63 10.70 9.060 9.220 16,664,544 -1.50(-13.99%)
Jun 01, 2023 10.57 11.34 10.40 10.72 13,480,693 -0.07(-0.65%)
May 31, 2023 10.53 11.07 10.31 10.79 11,483,986 -0.20(-1.82%)
May 30, 2023 10.20 11.10 9.860 10.99 15,695,434 +0.99(+9.90%)
May 26, 2023 9.480 10.22 9.450 10.00 10,900,926 +0.65(+6.95%)
May 25, 2023 10.51 10.63 9.230 9.350 16,413,722 -0.89(-8.69%)
May 24, 2023 9.680 10.36 9.150 10.24 15,767,731 -0.59(-5.45%)
May 23, 2023 10.93 11.65 10.66 10.83 17,916,336 -0.03(-0.28%)
May 22, 2023 9.010 11.32 8.890 10.86 26,174,168 +1.98(+22.30%)
May 19, 2023 9.140 9.320 8.765 8.880 7,209,890 -0.21(-2.31%)
May 18, 2023 8.980 9.450 8.530 9.090 14,425,505 +0.13(+1.45%)
May 17, 2023 7.990 9.150 7.910 8.960 13,764,376 +0.97(+12.14%)
May 16, 2023 7.040 8.060 7.020 7.990 12,601,068 +0.65(+8.86%)
May 15, 2023 6.340 7.460 6.331 7.340 7,734,468 +0.99(+15.59%)
May 12, 2023 6.390 6.660 6.000 6.350 9,156,662 -0.67(-9.54%)
May 11, 2023 6.840 7.120 6.650 7.020 9,225,759 +0.07(+1.01%)
May 10, 2023 6.540 6.970 6.430 6.950 5,287,640 +0.57(+8.93%)
May 09, 2023 6.120 6.460 6.070 6.380 3,728,500 +0.23(+3.74%)
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%)
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.