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

Ionq Inc (NY: IONQ )

7.460 +0.180 (+2.47%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2024 9.980 10.09 9.660 9.990 4,459,598 +0.00(+0.00%)
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%)
Mar 01, 2024 10.31 10.86 10.17 10.66 10,199,117 +0.30(+2.90%)
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 5,678,721 +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.