Indicators

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	8.220	8.970	8.155	8.970	6,768,614	+0.79(+9.66%)
Apr 25, 2024	7.890	8.230	7.840	8.180	3,448,679	-0.02(-0.24%)
Apr 24, 2024	8.160	8.370	8.010	8.200	5,985,872	+0.23(+2.89%)
Apr 23, 2024	7.550	8.210	7.530	7.970	6,731,622	+0.48(+6.41%)
Apr 22, 2024	7.180	7.615	7.120	7.490	6,173,052	+0.40(+5.64%)
Apr 19, 2024	7.210	7.340	6.980	7.090	4,877,857	-0.28(-3.80%)
Apr 18, 2024	7.280	7.590	7.140	7.370	4,134,192	+0.09(+1.24%)
Apr 17, 2024	7.550	7.790	7.265	7.280	4,038,063	-0.24(-3.19%)
Apr 16, 2024	7.320	7.720	7.260	7.520	5,413,510	-0.01(-0.13%)
Apr 15, 2024	8.010	8.021	7.460	7.530	6,581,769	-0.50(-6.23%)
Apr 12, 2024	8.080	8.222	7.930	8.030	3,625,946	-0.21(-2.55%)
Apr 11, 2024	8.020	8.380	7.961	8.240	4,251,401	+0.24(+3.00%)
Apr 10, 2024	8.000	8.250	7.940	8.000	6,769,291	-0.40(-4.76%)
Apr 09, 2024	8.280	8.610	8.170	8.400	5,147,282	+0.03(+0.36%)
Apr 08, 2024	9.270	9.360	8.320	8.370	12,091,103	-0.84(-9.12%)
Apr 05, 2024	9.220	9.370	9.027	9.210	4,363,092	+0.09(+0.99%)
Apr 04, 2024	9.470	9.720	9.090	9.120	5,096,959	-0.20(-2.15%)
Apr 03, 2024	9.320	9.540	9.280	9.320	4,358,903	-0.04(-0.43%)
Apr 02, 2024	9.630	9.725	9.260	9.360	5,189,453	-0.63(-6.31%)

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.