Indicators

Ionq Inc (NY: IONQ )

8.165 +0.675 (+9.01%)

Streaming Delayed Price Updated: 10:20 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	2,283,646	+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%)

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.