Indicators

Ionq Inc (NY: IONQ )

8.780 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.71	11.72	10.20	10.36	26,287,394	-0.90(-7.99%)
Feb 28, 2024	11.30	11.63	11.16	11.26	12,176,371	-0.31(-2.68%)
Feb 27, 2024	11.43	11.68	11.24	11.57	7,434,065	+0.33(+2.94%)
Feb 26, 2024	10.82	11.30	10.77	11.24	6,359,495	+0.59(+5.54%)
Feb 23, 2024	11.11	11.12	10.53	10.65	4,680,185	-0.34(-3.09%)
Feb 22, 2024	10.91	11.16	10.76	10.99	5,878,755	+0.36(+3.39%)
Feb 21, 2024	10.42	10.71	10.35	10.63	4,075,146	+0.01(+0.09%)
Feb 20, 2024	10.87	11.01	10.35	10.62	5,068,224	-0.20(-1.85%)
Feb 16, 2024	11.26	11.26	10.70	10.82	5,774,485	-0.19(-1.73%)
Feb 15, 2024	11.17	11.28	10.77	11.01	5,110,721	+0.08(+0.73%)
Feb 14, 2024	10.94	10.98	10.50	10.93	5,581,730	+0.39(+3.70%)
Feb 13, 2024	10.73	10.90	10.45	10.54	7,603,235	-1.08(-9.29%)
Feb 12, 2024	11.13	12.03	11.06	11.62	7,736,521	+0.46(+4.12%)
Feb 09, 2024	11.23	11.25	10.76	11.16	5,637,266	+0.26(+2.39%)
Feb 08, 2024	10.45	10.99	10.38	10.90	5,678,723	+0.49(+4.71%)
Feb 07, 2024	10.37	10.50	10.16	10.41	4,602,159	-0.03(-0.29%)
Feb 06, 2024	9.900	10.46	9.790	10.44	5,669,575	+0.57(+5.78%)
Feb 05, 2024	10.12	10.16	9.600	9.870	5,633,914	-0.40(-3.89%)
Feb 02, 2024	10.02	10.34	9.890	10.27	5,139,753	+0.03(+0.29%)

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.