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 (%)
Mar 28, 2024	9.490	10.01	9.970	9.990	5,696,617	+0.44(+4.61%)
Mar 27, 2024	9.230	9.560	9.170	9.550	4,183,702	+0.44(+4.83%)
Mar 26, 2024	9.610	9.690	9.100	9.110	5,802,173	-0.44(-4.61%)
Mar 25, 2024	9.350	9.700	9.330	9.550	3,966,218	+0.16(+1.70%)
Mar 22, 2024	9.380	9.550	9.262	9.390	3,168,810	-0.03(-0.32%)
Mar 21, 2024	9.740	9.790	9.330	9.420	4,867,960	-0.16(-1.67%)
Mar 20, 2024	9.170	9.590	9.090	9.580	5,195,206	+0.34(+3.68%)
Mar 19, 2024	9.210	9.480	9.060	9.240	6,800,504	-0.30(-3.14%)
Mar 18, 2024	9.390	9.675	9.070	9.540	5,444,750	+0.23(+2.47%)
Mar 15, 2024	9.160	9.380	9.070	9.310	6,450,711	+0.11(+1.20%)
Mar 14, 2024	9.680	9.700	9.110	9.200	7,677,853	-0.43(-4.47%)
Mar 13, 2024	9.770	10.06	9.600	9.630	7,578,133	-0.24(-2.43%)
Mar 12, 2024	10.01	10.25	9.610	9.870	8,321,732	+0.08(+0.82%)
Mar 11, 2024	10.77	10.77	9.700	9.790	11,898,214	-1.02(-9.44%)
Mar 08, 2024	11.16	12.32	10.80	10.81	17,133,652	-0.09(-0.83%)
Mar 07, 2024	10.40	11.32	10.18	10.90	12,945,492	+0.98(+9.88%)
Mar 06, 2024	9.890	10.15	9.310	9.920	9,851,174	+0.55(+5.87%)
Mar 05, 2024	9.930	10.00	9.151	9.370	13,935,429	-0.72(-7.14%)
Mar 04, 2024	10.49	10.66	9.850	10.09	10,683,681	-0.57(-5.35%)

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.