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

Ionq Inc (NY: IONQ )

7.090 -0.280 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.