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

Ionq Inc (NY: IONQ )

7.530 -0.500 (-6.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2023 9.460 9.720 9.230 9.640 7,295,144 +0.14(+1.47%)
Oct 30, 2023 10.40 10.43 9.350 9.500 12,282,242 -0.64(-6.31%)
Oct 27, 2023 10.20 10.39 10.06 10.14 7,936,525 +0.22(+2.22%)
Oct 26, 2023 10.29 10.45 9.850 9.920 12,426,111 -0.48(-4.62%)
Oct 25, 2023 11.15 11.21 10.27 10.40 12,839,127 -0.61(-5.54%)
Oct 24, 2023 11.13 11.83 10.91 11.01 18,469,852 -1.63(-12.90%)
Oct 23, 2023 12.34 12.88 11.83 12.64 11,343,837 +0.05(+0.40%)
Oct 20, 2023 13.29 13.52 12.52 12.59 9,586,867 -0.88(-6.53%)
Oct 19, 2023 13.79 14.07 13.33 13.47 7,656,055 -0.22(-1.61%)
Oct 18, 2023 14.18 14.53 13.51 13.69 7,821,599 -0.69(-4.80%)
Oct 17, 2023 14.12 14.71 13.81 14.38 6,850,043 -0.03(-0.21%)
Oct 16, 2023 14.20 14.77 14.02 14.41 6,723,043 +0.12(+0.84%)
Oct 13, 2023 15.01 15.23 14.19 14.29 8,371,987 -0.92(-6.05%)
Oct 12, 2023 15.78 16.23 14.97 15.21 9,740,906 -0.48(-3.06%)
Oct 11, 2023 16.19 16.60 15.32 15.69 9,962,690 -0.31(-1.94%)
Oct 10, 2023 14.74 16.38 14.71 16.00 16,378,524 +1.36(+9.29%)
Oct 09, 2023 14.42 15.13 14.33 14.64 8,902,250 -0.65(-4.25%)
Oct 06, 2023 14.39 15.35 14.17 15.29 8,894,982 +0.60(+4.08%)
Oct 05, 2023 14.50 14.87 14.17 14.69 6,178,354 -0.08(-0.54%)
Oct 04, 2023 13.86 14.88 13.83 14.77 8,766,147 +0.85(+6.11%)
Oct 03, 2023 14.47 14.63 13.70 13.92 8,428,366 -0.89(-6.01%)
Oct 02, 2023 14.93 15.14 14.47 14.81 7,655,148 -0.07(-0.47%)
Sep 29, 2023 15.49 15.88 14.59 14.88 13,846,399 -0.51(-3.31%)
Sep 28, 2023 14.45 15.62 13.93 15.39 15,504,478 +1.15(+8.08%)
Sep 27, 2023 13.33 14.52 13.25 14.24 15,061,511 +1.14(+8.70%)
Sep 26, 2023 13.24 13.69 12.98 13.10 8,425,738 -0.31(-2.31%)
Sep 25, 2023 13.21 13.45 13.30 13.41 8,894,432 +0.13(+0.98%)
Sep 22, 2023 14.08 14.36 13.18 13.28 11,661,529 -0.25(-1.85%)
Sep 21, 2023 14.40 14.65 13.51 13.53 15,420,474 -1.27(-8.58%)
Sep 20, 2023 15.95 16.44 14.78 14.80 14,196,999 -0.98(-6.21%)
Sep 19, 2023 16.35 16.60 15.72 15.78 9,750,744 -0.38(-2.35%)
Sep 18, 2023 17.03 17.68 16.08 16.16 10,482,888 -0.92(-5.39%)
Sep 15, 2023 17.97 18.07 16.75 17.08 13,729,889 -0.95(-5.27%)
Sep 14, 2023 18.77 19.29 17.77 18.03 11,907,303 -0.66(-3.53%)
Sep 13, 2023 19.37 19.96 18.57 18.69 13,045,764 -0.62(-3.21%)
Sep 12, 2023 19.21 21.60 19.12 19.31 21,364,772 -0.37(-1.88%)
Sep 11, 2023 19.20 19.77 18.76 19.68 11,035,321 +0.34(+1.76%)
Sep 08, 2023 17.60 19.35 17.59 19.34 13,094,247 +1.85(+10.58%)
Sep 07, 2023 18.52 18.52 16.60 17.49 16,126,595 -2.09(-10.67%)
Sep 06, 2023 18.84 20.05 18.63 19.58 13,187,513 +0.61(+3.22%)
Sep 05, 2023 17.28 19.07 17.27 18.97 12,112,059 +1.46(+8.34%)
Sep 01, 2023 17.34 17.62 16.53 17.51 7,835,802 +0.32(+1.86%)
Aug 31, 2023 17.12 17.53 16.56 17.19 7,674,518 +0.07(+0.41%)
Aug 30, 2023 16.32 17.43 16.11 17.12 11,586,502 +0.62(+3.76%)
Aug 29, 2023 15.14 16.60 14.95 16.50 13,199,891 +1.23(+8.06%)
Aug 28, 2023 14.86 15.43 14.32 15.27 8,160,791 +0.60(+4.09%)
Aug 25, 2023 14.66 15.34 14.19 14.67 10,050,645 +0.05(+0.34%)
Aug 24, 2023 16.38 16.42 14.18 14.62 11,741,456 -1.48(-9.19%)
Aug 23, 2023 14.79 16.27 14.64 16.10 10,669,730 +1.18(+7.91%)
Aug 22, 2023 14.90 15.07 14.17 14.92 9,448,466 +0.50(+3.47%)
Aug 21, 2023 13.72 14.48 13.36 14.42 9,693,756 +1.00(+7.45%)
Aug 18, 2023 12.37 13.66 12.19 13.42 11,928,635 +0.41(+3.15%)
Aug 17, 2023 14.02 14.02 13.00 13.01 11,786,598 -0.68(-4.97%)
Aug 16, 2023 15.18 15.50 13.61 13.69 16,762,741 -1.87(-12.02%)
Aug 15, 2023 14.73 16.78 14.53 15.56 25,767,108 +0.68(+4.57%)
Aug 14, 2023 16.55 16.64 14.66 14.88 16,870,652 -0.83(-5.28%)
Aug 11, 2023 14.94 17.74 14.93 15.71 51,478,084 +1.52(+10.71%)
Aug 10, 2023 14.85 15.28 14.15 14.19 12,889,901 -0.30(-2.07%)
Aug 09, 2023 15.84 15.84 14.10 14.49 12,365,130 -0.84(-5.48%)
Aug 08, 2023 14.85 15.50 14.75 15.33 8,046,772 -0.25(-1.60%)
Aug 07, 2023 17.41 17.41 15.00 15.58 15,508,170 -1.81(-10.41%)
Aug 04, 2023 18.35 18.61 17.16 17.39 10,845,201 -0.90(-4.92%)
Aug 03, 2023 18.00 19.02 17.85 18.29 7,794,128 -0.04(-0.22%)
Aug 02, 2023 19.13 19.47 17.30 18.33 13,983,384 -1.53(-7.70%)
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.