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

Ionq Inc (NY: IONQ )

8.710 -0.490 (-5.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 17.60 18.00 16.62 16.70 2,184,503 -1.03(-5.81%)
Dec 30, 2021 17.40 18.15 17.06 17.73 2,498,124 +0.03(+0.17%)
Dec 29, 2021 17.00 17.84 16.13 17.70 3,241,436 +0.63(+3.69%)
Dec 28, 2021 18.45 18.48 16.78 17.07 3,897,333 -1.23(-6.72%)
Dec 27, 2021 18.50 18.85 17.77 18.30 3,520,205 +0.44(+2.46%)
Dec 23, 2021 16.85 18.30 16.80 17.86 3,379,895 +1.04(+6.18%)
Dec 22, 2021 16.09 17.75 16.01 16.82 3,886,910 +0.64(+3.96%)
Dec 21, 2021 15.83 16.25 15.23 16.18 3,839,531 +0.90(+5.89%)
Dec 20, 2021 16.30 16.75 15.15 15.28 5,433,648 -1.49(-8.88%)
Dec 17, 2021 15.92 17.72 15.57 16.77 11,570,266 +0.71(+4.42%)
Dec 16, 2021 18.54 18.55 15.79 16.06 7,129,274 -1.78(-9.98%)
Dec 15, 2021 16.00 18.10 15.53 17.84 6,800,791 +1.74(+10.81%)
Dec 14, 2021 16.07 16.99 15.85 16.10 5,063,059 -0.57(-3.42%)
Dec 13, 2021 18.57 19.23 16.61 16.67 5,650,556 -1.90(-10.23%)
Dec 10, 2021 19.01 19.58 18.13 18.57 3,626,955 -0.04(-0.21%)
Dec 09, 2021 21.41 22.32 18.51 18.61 6,244,517 -2.36(-11.25%)
Dec 08, 2021 21.27 22.20 20.52 20.97 4,600,544 -0.56(-2.60%)
Dec 07, 2021 19.50 21.97 19.50 21.53 6,454,161 +2.74(+14.58%)
Dec 06, 2021 18.20 19.65 17.20 18.79 5,529,374 +0.01(+0.05%)
Dec 03, 2021 21.12 21.35 18.50 18.78 6,737,027 -2.67(-12.45%)
Dec 02, 2021 20.66 21.78 19.09 21.45 6,541,560 +0.70(+3.37%)
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.