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

Ionq Inc (NY: IONQ )

8.750 +0.200 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jun 30, 2022 4.420 4.480 4.215 4.380 3,176,949 -0.08(-1.79%)
Jun 29, 2022 4.700 4.700 4.420 4.460 3,164,971 -0.23(-4.90%)
Jun 28, 2022 4.910 5.080 4.665 4.690 2,883,024 -0.14(-2.90%)
Jun 27, 2022 5.210 5.280 4.810 4.830 3,394,414 -0.28(-5.48%)
Jun 24, 2022 5.130 5.320 5.090 5.110 18,820,656 -0.01(-0.20%)
Jun 23, 2022 5.020 5.130 4.840 5.120 3,054,221 +0.13(+2.61%)
Jun 22, 2022 5.010 5.320 4.940 4.990 4,739,277 -0.15(-2.92%)
Jun 21, 2022 5.180 5.470 5.120 5.140 5,844,012 +0.10(+1.98%)
Jun 17, 2022 4.960 5.120 4.800 5.040 6,563,043 +0.28(+5.88%)
Jun 16, 2022 4.740 4.925 4.600 4.760 5,455,961 -0.24(-4.80%)
Jun 15, 2022 4.650 5.110 4.640 5.000 6,357,074 +0.39(+8.46%)
Jun 14, 2022 4.630 4.695 4.385 4.610 3,949,225 +0.09(+1.99%)
Jun 13, 2022 4.630 4.790 4.500 4.520 5,079,559 -0.39(-7.94%)
Jun 10, 2022 5.180 5.350 4.900 4.910 5,191,098 -0.41(-7.71%)
Jun 09, 2022 5.860 5.860 5.320 5.320 4,092,521 -0.52(-8.90%)
Jun 08, 2022 5.530 6.035 5.520 5.840 5,452,977 +0.32(+5.80%)
Jun 07, 2022 5.580 5.780 5.290 5.520 5,054,606 -0.12(-2.13%)
Jun 06, 2022 5.740 5.980 5.585 5.640 5,975,804 +0.11(+1.99%)
Jun 03, 2022 5.670 5.740 5.445 5.530 3,319,867 -0.27(-4.66%)
Jun 02, 2022 5.290 5.840 5.240 5.800 4,386,805 +0.51(+9.64%)
Jun 01, 2022 5.740 5.851 5.225 5.290 5,078,510 -0.46(-8.00%)
May 31, 2022 6.040 6.120 5.480 5.750 7,839,002 -0.18(-3.04%)
May 27, 2022 5.830 6.116 5.673 5.930 6,495,542 +0.17(+2.95%)
May 26, 2022 5.530 6.069 5.510 5.760 5,036,321 +0.04(+0.70%)
May 25, 2022 5.390 5.730 5.320 5.720 3,486,103 +0.33(+6.12%)
May 24, 2022 5.620 5.730 5.280 5.390 3,967,435 -0.37(-6.42%)
May 23, 2022 5.600 5.798 5.400 5.760 3,713,043 +0.13(+2.31%)
May 20, 2022 5.920 5.920 5.310 5.630 5,031,034 -0.20(-3.43%)
May 19, 2022 5.500 5.950 5.435 5.830 6,715,108 +0.38(+6.97%)
May 18, 2022 5.630 6.340 5.390 5.450 8,708,439 -0.26(-4.55%)
May 17, 2022 5.210 5.780 5.120 5.710 7,031,319 +0.85(+17.49%)
May 16, 2022 5.290 5.340 4.820 4.860 6,060,961 -0.34(-6.54%)
May 13, 2022 5.000 5.320 4.900 5.200 6,825,045 +0.44(+9.24%)
May 12, 2022 4.240 5.015 4.160 4.760 7,426,365 +0.42(+9.68%)
May 11, 2022 4.880 4.895 4.290 4.340 7,432,240 -0.54(-11.07%)
May 10, 2022 5.290 5.300 4.780 4.880 7,068,261 -0.20(-3.94%)
May 09, 2022 5.740 5.830 5.050 5.080 8,234,533 -0.84(-14.19%)
May 06, 2022 6.200 6.300 5.660 5.920 7,052,616 -0.31(-4.98%)
May 05, 2022 7.250 7.250 6.180 6.230 8,705,799 -1.27(-16.93%)
May 04, 2022 6.710 7.510 6.470 7.500 13,137,259 +0.35(+4.90%)
May 03, 2022 7.490 7.800 6.890 7.150 17,088,388 -0.71(-9.03%)
May 02, 2022 7.880 8.110 7.630 7.860 6,119,915 -0.01(-0.13%)
Apr 29, 2022 8.270 8.530 7.860 7.870 4,241,230 -0.44(-5.29%)
Apr 28, 2022 8.390 8.410 7.770 8.310 5,374,217 +0.11(+1.34%)
Apr 27, 2022 8.150 8.540 8.100 8.200 4,766,937 +0.10(+1.23%)
Apr 26, 2022 9.150 9.200 8.100 8.100 7,297,467 -1.04(-11.38%)
Apr 25, 2022 9.030 9.360 8.825 9.140 5,347,000 -0.04(-0.44%)
Apr 22, 2022 9.710 9.710 8.810 9.180 6,286,971 -0.32(-3.37%)
Apr 21, 2022 10.05 10.10 9.410 9.500 5,953,100 -0.30(-3.06%)
Apr 20, 2022 10.92 10.96 9.790 9.800 17,004,418 -1.12(-10.26%)
Apr 19, 2022 10.66 11.02 10.15 10.92 3,790,999 +0.32(+3.02%)
Apr 18, 2022 10.82 10.91 10.25 10.60 4,208,662 -0.06(-0.56%)
Apr 14, 2022 11.36 11.40 10.63 10.66 3,465,032 -0.71(-6.24%)
Apr 13, 2022 11.02 11.68 10.83 11.37 3,342,408 +0.38(+3.46%)
Apr 12, 2022 11.35 11.37 10.90 10.99 3,297,756 +0.20(+1.85%)
Apr 11, 2022 11.85 11.86 10.78 10.79 6,093,040 -1.53(-12.42%)
Apr 08, 2022 12.35 12.51 12.06 12.32 1,376,387 -0.12(-0.96%)
Apr 07, 2022 12.34 12.75 12.12 12.44 1,941,293 +0.14(+1.14%)
Apr 06, 2022 12.47 12.53 11.73 12.30 3,259,557 -0.23(-1.84%)
Apr 05, 2022 13.41 13.47 12.40 12.53 3,672,867 -1.05(-7.73%)
Apr 04, 2022 13.00 13.76 12.85 13.58 3,027,540 +0.58(+4.46%)
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.