Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.600	5.600	5.410	5.510	2,648,154	-0.04(-0.72%)
Apr 27, 2023	5.500	5.659	5.450	5.550	2,497,513	+0.15(+2.78%)
Apr 26, 2023	5.520	5.600	5.370	5.400	3,075,025	-0.11(-2.00%)
Apr 25, 2023	5.710	5.740	5.440	5.510	3,930,633	-0.33(-5.65%)
Apr 24, 2023	6.280	6.340	5.820	5.840	4,709,783	-0.41(-6.56%)
Apr 21, 2023	6.100	6.270	6.000	6.250	2,363,024	+0.15(+2.46%)
Apr 20, 2023	6.070	6.240	6.000	6.100	3,134,623	-0.18(-2.87%)
Apr 19, 2023	6.210	6.365	6.160	6.280	2,705,743	-0.12(-1.88%)
Apr 18, 2023	6.590	6.610	6.270	6.400	3,665,581	-0.15(-2.29%)
Apr 17, 2023	6.680	6.870	6.420	6.550	3,321,183	-0.16(-2.38%)
Apr 14, 2023	6.710	6.955	6.530	6.710	3,389,315	-0.11(-1.61%)
Apr 13, 2023	6.670	6.940	6.610	6.820	3,767,237	+0.23(+3.49%)
Apr 12, 2023	7.040	7.060	6.510	6.590	4,386,330	-0.19(-2.80%)
Apr 11, 2023	6.920	7.350	6.680	6.780	7,209,981	-0.07(-1.02%)
Apr 10, 2023	6.840	7.000	6.640	6.850	5,707,524	+0.04(+0.59%)
Apr 06, 2023	6.300	6.960	6.210	6.810	6,841,131	+0.15(+2.25%)
Apr 05, 2023	7.210	7.210	6.410	6.660	12,412,861	-0.41(-5.80%)
Apr 04, 2023	6.310	7.180	6.300	7.070	18,438,528	+0.92(+14.96%)

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.