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

Ionq Inc (NY: IONQ )

8.991 -0.009 (-0.10%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
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 14.34 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%)
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.