Indicators

Ionq Inc (NY: IONQ )

8.940 -0.060 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.82	19.33	18.06	19.25	13,932,101	+1.32(+7.36%)
Jul 28, 2023	15.86	18.01	15.77	17.93	14,818,604	+2.40(+15.45%)
Jul 27, 2023	16.61	17.05	15.27	15.53	11,508,247	-0.66(-4.08%)
Jul 26, 2023	15.43	16.38	14.93	16.19	10,010,335	+0.97(+6.37%)
Jul 25, 2023	14.57	15.87	14.47	15.22	9,271,849	+0.83(+5.77%)
Jul 24, 2023	14.58	14.80	14.15	14.39	4,567,314	-0.03(-0.21%)
Jul 21, 2023	15.33	15.48	14.20	14.42	7,127,986	-0.50(-3.35%)
Jul 20, 2023	15.38	16.08	14.77	14.92	7,767,450	-0.60(-3.87%)
Jul 19, 2023	16.02	16.30	14.89	15.52	12,187,220	-0.19(-1.21%)
Jul 18, 2023	14.80	15.85	14.78	15.71	13,842,379	+0.81(+5.44%)
Jul 17, 2023	13.76	14.94	13.47	14.90	10,543,212	+1.35(+9.96%)
Jul 14, 2023	14.62	15.36	13.41	13.55	13,972,999	-0.91(-6.29%)
Jul 13, 2023	14.60	14.88	14.01	14.46	10,432,965	-0.26(-1.77%)
Jul 12, 2023	14.17	14.82	13.61	14.72	12,553,590	+0.86(+6.20%)
Jul 11, 2023	14.07	14.55	13.51	13.86	10,784,437	-0.17(-1.21%)
Jul 10, 2023	13.50	14.15	12.93	14.03	9,412,921	+0.75(+5.65%)
Jul 07, 2023	13.72	14.13	13.22	13.28	8,341,607	-0.01(-0.08%)
Jul 06, 2023	13.86	13.89	12.69	13.29	10,287,207	-0.83(-5.88%)
Jul 05, 2023	13.49	15.07	13.34	14.12	13,867,600	+0.62(+4.59%)

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.