Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.17	13.18	12.33	12.39	8,605,311	-0.84(-6.35%)
Dec 28, 2023	13.15	13.39	13.02	13.23	5,058,316	+0.02(+0.15%)
Dec 27, 2023	13.64	13.91	13.17	13.21	7,424,742	-0.31(-2.29%)
Dec 26, 2023	13.67	13.74	13.00	13.52	8,851,596	-0.12(-0.88%)
Dec 22, 2023	13.91	14.15	13.53	13.64	4,895,902	-0.15(-1.09%)
Dec 21, 2023	13.83	14.00	13.52	13.79	4,917,448	+0.40(+2.99%)
Dec 20, 2023	14.18	14.61	13.33	13.39	8,675,219	-0.93(-6.49%)
Dec 19, 2023	14.68	15.23	14.23	14.32	7,375,164	-0.25(-1.72%)
Dec 18, 2023	14.60	15.03	14.41	14.57	6,802,655	-0.36(-2.41%)
Dec 15, 2023	14.63	15.49	14.59	14.93	12,601,529	+0.17(+1.15%)
Dec 14, 2023	13.64	14.90	13.62	14.76	15,590,757	+1.33(+9.90%)
Dec 13, 2023	12.75	13.43	12.27	13.43	11,620,345	+0.67(+5.25%)
Dec 12, 2023	13.03	13.23	12.65	12.76	7,533,704	-0.29(-2.22%)
Dec 11, 2023	13.17	13.40	12.66	13.05	10,614,384	-0.64(-4.67%)
Dec 08, 2023	13.06	13.79	12.98	13.69	8,181,407	+0.49(+3.71%)
Dec 07, 2023	13.05	13.21	12.65	13.20	6,016,637	+0.23(+1.77%)
Dec 06, 2023	13.46	14.00	12.94	12.97	8,666,624	-0.04(-0.31%)
Dec 05, 2023	13.55	13.60	12.88	13.01	6,901,599	-0.75(-5.45%)
Dec 04, 2023	13.32	14.09	13.30	13.76	9,835,444	+0.15(+1.10%)

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.