Indicators

Ionq Inc (NY: IONQ )

8.565 -0.355 (-3.98%)

Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.