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

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
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 (%)
May 31, 2023 10.53 11.07 10.31 10.79 11,483,986 -0.20(-1.82%)
May 30, 2023 10.20 11.10 9.860 10.99 15,695,434 +0.99(+9.90%)
May 26, 2023 9.480 10.22 9.450 10.00 10,900,926 +0.65(+6.95%)
May 25, 2023 10.51 10.63 9.230 9.350 16,413,722 -0.89(-8.69%)
May 24, 2023 9.680 10.36 9.150 10.24 15,767,731 -0.59(-5.45%)
May 23, 2023 10.93 11.65 10.66 10.83 17,916,336 -0.03(-0.28%)
May 22, 2023 9.010 11.32 8.890 10.86 26,174,168 +1.98(+22.30%)
May 19, 2023 9.140 9.320 8.765 8.880 7,209,890 -0.21(-2.31%)
May 18, 2023 8.980 9.450 8.530 9.090 14,425,505 +0.13(+1.45%)
May 17, 2023 7.990 9.150 7.910 8.960 13,764,376 +0.97(+12.14%)
May 16, 2023 7.040 8.060 7.020 7.990 12,601,068 +0.65(+8.86%)
May 15, 2023 6.340 7.460 6.331 7.340 7,734,468 +0.99(+15.59%)
May 12, 2023 6.390 6.660 6.000 6.350 9,156,662 -0.67(-9.54%)
May 11, 2023 6.840 7.120 6.650 7.020 9,225,759 +0.07(+1.01%)
May 10, 2023 6.540 6.970 6.430 6.950 5,287,640 +0.57(+8.93%)
May 09, 2023 6.120 6.460 6.070 6.380 3,728,500 +0.23(+3.74%)
May 08, 2023 6.130 6.240 6.000 6.150 4,030,640 +0.25(+4.24%)
May 05, 2023 5.740 5.960 5.700 5.900 4,138,357 +0.33(+5.92%)
May 04, 2023 5.450 5.600 5.380 5.570 2,588,388 +0.16(+2.96%)
May 03, 2023 5.340 5.530 5.290 5.410 2,417,822 +0.10(+1.88%)
May 02, 2023 5.450 5.585 5.300 5.310 2,765,173 -0.18(-3.28%)
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.