Indicators

Ionq Inc (NY: IONQ )

8.540 -0.010 (-0.12%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.09	11.44		11.44	3,796,535	+1.35(+13.38%)
Jan 28, 2022	9.670	10.15	9.160	10.09	3,457,395	+0.58(+6.10%)
Jan 27, 2022	10.93	10.98	9.500	9.510	4,062,008	-1.20(-11.20%)
Jan 26, 2022	11.14	11.61	10.44	10.71	4,179,537	+0.27(+2.59%)
Jan 25, 2022	10.61	10.89	10.18	10.44	2,839,090	-0.45(-4.13%)
Jan 24, 2022	10.30	10.91	9.500	10.89	6,163,122	+0.01(+0.09%)
Jan 21, 2022	11.56	11.80	10.78	10.88	3,816,900	-0.84(-7.17%)
Jan 20, 2022	11.86	12.67	11.65	11.72	2,992,713	-0.07(-0.59%)
Jan 19, 2022	12.37	12.51	11.78	11.79	3,345,854	-0.41(-3.36%)
Jan 18, 2022	12.43	12.82	12.08	12.20	2,944,287	-0.73(-5.65%)
Jan 14, 2022				12.93	0	-0.05(-0.39%)
Jan 13, 2022	14.00	14.26	12.92	12.98	3,358,307	-1.11(-7.88%)
Jan 12, 2022	14.88	15.02	13.91	14.09	2,332,946	-0.60(-4.08%)
Jan 11, 2022	13.68	14.79	13.67	14.69	2,952,493	+0.98(+7.15%)
Jan 10, 2022	13.75	13.90	12.90	13.71	4,962,498	-0.66(-4.59%)
Jan 07, 2022	14.93	15.03	14.11	14.37	3,140,796	-0.47(-3.17%)
Jan 06, 2022	14.99	15.51	14.28	14.84	4,677,047	-0.54(-3.51%)
Jan 05, 2022	16.26	16.44	15.31	15.38	3,030,587	-1.06(-6.45%)
Jan 04, 2022	17.71	17.86	15.76	16.44	4,858,508	-1.03(-5.90%)

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.