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

Ionq Inc (NY: IONQ )

31.80 -0.98 (-2.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 32.49 33.07 30.30 31.80 28,094,886 -0.98(-2.99%)
Nov 21, 2024 28.80 33.80 28.48 32.78 43,815,212 +3.92(+13.58%)
Nov 20, 2024 27.91 30.50 27.43 28.86 28,815,924 +0.97(+3.48%)
Nov 19, 2024 25.20 28.30 24.87 27.89 30,037,856 +2.66(+10.54%)
Nov 18, 2024 28.15 28.47 22.27 25.23 54,133,732 -3.91(-13.42%)
Nov 15, 2024 26.29 29.48 25.03 29.14 37,576,080 +2.98(+11.39%)
Nov 14, 2024 27.90 28.05 24.87 26.16 35,053,852 -0.60(-2.24%)
Nov 13, 2024 23.88 27.65 23.67 26.76 41,220,000 +3.75(+16.30%)
Nov 12, 2024 22.00 25.44 22.00 23.01 27,983,224 -0.51(-2.17%)
Nov 11, 2024 24.39 24.49 21.30 23.52 35,618,520 -1.27(-5.12%)
Nov 08, 2024 21.69 25.68 21.31 24.79 64,845,244 +2.68(+12.12%)
Nov 07, 2024 16.43 22.62 16.29 22.11 70,791,776 +5.66(+34.41%)
Nov 06, 2024 16.73 16.83 15.85 16.45 20,632,304 +1.10(+7.17%)
Nov 05, 2024 14.79 15.55 14.63 15.35 12,849,358 +0.98(+6.82%)
Nov 04, 2024 14.90 15.11 14.15 14.37 12,411,076 -0.48(-3.23%)
Nov 01, 2024 15.27 15.51 14.54 14.85 15,847,065 -0.18(-1.20%)
Oct 31, 2024 16.71 16.98 14.76 15.03 22,487,032 -1.84(-10.91%)
Oct 30, 2024 15.76 17.55 15.76 16.87 23,676,608 +0.13(+0.78%)
Oct 29, 2024 17.50 17.80 15.73 16.74 32,290,630 -1.07(-6.01%)
Oct 28, 2024 17.52 18.20 16.55 17.81 31,505,506 +0.85(+5.01%)
Oct 25, 2024 15.80 17.05 15.71 16.96 25,259,706 +1.25(+7.96%)
Oct 24, 2024 15.29 16.14 14.58 15.71 22,073,088 +0.97(+6.58%)
Oct 23, 2024 14.62 16.13 14.07 14.74 29,986,568 -0.27(-1.80%)
Oct 22, 2024 14.89 15.29 13.89 15.01 21,285,852 +0.25(+1.69%)
Oct 21, 2024 13.22 15.23 12.99 14.76 29,838,244 +1.46(+10.98%)
Oct 18, 2024 12.56 13.79 12.56 13.30 21,236,830 +0.80(+6.40%)
Oct 17, 2024 11.79 12.67 11.62 12.50 13,788,779 +0.20(+1.63%)
Oct 16, 2024 10.74 12.35 10.70 12.30 17,226,158 +1.81(+17.25%)
Oct 15, 2024 10.71 11.31 10.36 10.49 12,711,474 -0.35(-3.23%)
Oct 14, 2024 10.70 11.00 10.33 10.84 10,802,760 +0.18(+1.69%)
Oct 11, 2024 9.660 10.72 9.620 10.66 11,705,861 +0.85(+8.66%)
Oct 10, 2024 9.310 9.840 9.099 9.810 9,513,007 +0.27(+2.83%)
Oct 09, 2024 9.590 9.740 9.270 9.540 6,773,112 -0.01(-0.10%)
Oct 08, 2024 9.020 9.665 8.970 9.550 8,985,038 +0.48(+5.29%)
Oct 07, 2024 9.490 9.610 8.855 9.070 8,753,068 -0.24(-2.58%)
Oct 04, 2024 9.400 9.500 9.140 9.310 7,502,237 +0.06(+0.65%)
Oct 03, 2024 9.020 9.360 8.790 9.250 8,805,495 +0.05(+0.54%)
Oct 02, 2024 8.090 9.300 7.990 9.200 13,007,551 +1.03(+12.61%)
Oct 01, 2024 8.890 8.970 8.040 8.170 12,253,374 -0.57(-6.52%)
Sep 30, 2024 9.760 10.11 8.580 8.740 20,003,644 -0.97(-9.99%)
Sep 27, 2024 8.900 10.00 8.580 9.710 45,245,544 +1.65(+20.47%)
Sep 26, 2024 7.790 8.090 7.585 8.060 4,470,365 +0.47(+6.19%)
Sep 25, 2024 8.080 8.090 7.501 7.590 5,397,835 -0.53(-6.53%)
Sep 24, 2024 8.080 8.270 7.780 8.120 4,221,154 +0.11(+1.37%)
Sep 23, 2024 8.230 8.519 7.980 8.010 5,428,779 -0.21(-2.55%)
Sep 20, 2024 7.790 8.250 7.740 8.220 6,914,804 +0.50(+6.48%)
Sep 19, 2024 8.130 8.179 7.640 7.720 4,502,024 -0.11(-1.40%)
Sep 18, 2024 8.080 8.270 7.764 7.830 5,093,300 -0.29(-3.57%)
Sep 17, 2024 7.920 8.250 7.870 8.120 4,867,936 +0.30(+3.84%)
Sep 16, 2024 7.700 7.860 7.400 7.820 4,027,201 +0.06(+0.77%)
Sep 13, 2024 7.400 7.830 7.400 7.760 4,402,188 +0.38(+5.15%)
Sep 12, 2024 7.210 7.430 7.091 7.380 4,548,638 +0.15(+2.07%)
Sep 11, 2024 6.870 7.310 6.800 7.230 4,271,727 +0.33(+4.78%)
Sep 10, 2024 6.700 6.970 6.540 6.900 3,807,135 +0.28(+4.23%)
Sep 09, 2024 6.950 7.000 6.550 6.620 4,043,769 -0.18(-2.65%)
Sep 06, 2024 7.060 7.110 6.710 6.800 3,789,990 -0.24(-3.41%)
Sep 05, 2024 7.030 7.240 6.980 7.040 2,062,069 +0.03(+0.43%)
Sep 04, 2024 6.890 7.140 6.780 7.010 3,320,526 +0.05(+0.72%)
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.