Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionq Inc WT [Ionq/W] (NY: ION-WS )

20.34 -0.93 (-4.37%)
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 21.95 21.95 18.13 20.34 306,740 -0.93(-4.37%)
Nov 21, 2024 17.22 22.29 17.12 21.27 605,470 +3.91(+22.49%)
Nov 20, 2024 16.70 18.96 16.06 17.36 192,102 +0.98(+6.01%)
Nov 19, 2024 13.70 16.78 13.63 16.38 188,667 +2.69(+19.65%)
Nov 18, 2024 17.00 17.00 10.89 13.69 266,103 -3.76(-21.55%)
Nov 15, 2024 14.79 17.91 13.63 17.45 267,936 +2.54(+17.04%)
Nov 14, 2024 15.95 16.07 13.61 14.91 165,873 -0.36(-2.36%)
Nov 13, 2024 11.87 16.10 11.87 15.27 373,918 +3.70(+31.98%)
Nov 12, 2024 10.99 14.00 10.99 11.57 198,995 -0.58(-4.77%)
Nov 11, 2024 12.93 13.59 10.15 12.15 194,346 -1.34(-9.93%)
Nov 08, 2024 10.40 14.38 10.18 13.49 559,224 +2.74(+25.49%)
Nov 07, 2024 6.870 11.30 6.870 10.75 1,141,152 +4.47(+71.18%)
Nov 06, 2024 6.290 6.738 5.850 6.280 146,274 +0.84(+15.44%)
Nov 05, 2024 5.230 5.600 5.190 5.440 65,277 +0.44(+8.80%)
Nov 04, 2024 5.030 5.360 4.900 5.000 47,544 -0.24(-4.58%)
Nov 01, 2024 5.760 5.760 5.050 5.240 59,449 -0.06(-1.13%)
Oct 31, 2024 6.400 6.450 5.230 5.300 111,674 -1.11(-17.32%)
Oct 30, 2024 6.300 6.850 5.870 6.410 209,906 -0.04(-0.62%)
Oct 29, 2024 6.870 7.000 5.570 6.450 251,624 -0.65(-9.15%)
Oct 28, 2024 7.460 7.460 6.770 7.100 185,691 +0.08(+1.14%)
Oct 25, 2024 6.390 7.500 6.245 7.020 206,924 +0.81(+13.08%)
Oct 24, 2024 6.490 6.490 5.630 6.208 71,215 +0.75(+13.69%)
Oct 23, 2024 5.480 6.380 5.140 5.460 130,014 -0.03(-0.55%)
Oct 22, 2024 5.250 5.765 4.630 5.490 110,404 +0.48(+9.58%)
Oct 21, 2024 4.650 5.230 4.331 5.010 131,535 +0.67(+15.44%)
Oct 18, 2024 4.050 4.510 4.000 4.340 58,068 +0.48(+12.44%)
Oct 17, 2024 3.850 4.050 3.800 3.860 52,628 -0.09(-2.28%)
Oct 16, 2024 2.990 4.000 2.990 3.950 91,874 +0.89(+29.08%)
Oct 15, 2024 3.250 3.420 2.950 3.060 45,881 -0.13(-4.08%)
Oct 14, 2024 3.250 3.310 2.870 3.190 58,990 +0.12(+3.91%)
Oct 11, 2024 2.660 3.075 2.660 3.070 78,270 +0.53(+20.86%)
Oct 10, 2024 2.390 2.606 2.390 2.540 52,193 +0.15(+6.28%)
Oct 09, 2024 2.460 2.608 2.390 2.390 32,528 -0.13(-5.16%)
Oct 08, 2024 2.340 2.570 2.340 2.520 66,998 +0.21(+9.09%)
Oct 07, 2024 2.400 2.500 2.210 2.310 31,392 -0.09(-3.75%)
Oct 04, 2024 2.460 2.633 2.371 2.400 46,926 +0.06(+2.57%)
Oct 03, 2024 2.450 2.450 2.300 2.340 22,126 -0.06(-2.50%)
Oct 02, 2024 2.180 2.520 2.052 2.400 102,806 +0.39(+19.39%)
Oct 01, 2024 2.250 2.250 1.910 2.010 55,617 -0.21(-9.45%)
Sep 30, 2024 2.720 2.720 2.110 2.220 148,230 -0.31(-12.25%)
Sep 27, 2024 2.370 2.680 2.100 2.530 147,597 +0.87(+52.41%)
Sep 26, 2024 1.730 1.725 1.616 1.660 21,734 +0.03(+1.84%)
Sep 25, 2024 1.700 1.710 1.600 1.630 3,650 -0.07(-4.12%)
Sep 24, 2024 1.640 1.799 1.640 1.700 18,904 +0.01(+0.59%)
Sep 23, 2024 1.620 1.850 1.620 1.690 35,649 -0.02(-1.29%)
Sep 20, 2024 1.540 1.790 1.540 1.712 50,363 +0.17(+11.18%)
Sep 19, 2024 1.800 1.980 1.540 1.540 42,084 -0.26(-14.44%)
Sep 18, 2024 1.900 1.900 1.800 1.800 12,123 -0.07(-3.59%)
Sep 17, 2024 1.840 1.890 1.670 1.867 27,215 +0.12(+7.00%)
Sep 16, 2024 1.561 1.745 1.560 1.745 19,167 +0.01(+0.58%)
Sep 13, 2024 1.500 1.860 1.500 1.735 114,103 +0.15(+9.12%)
Sep 12, 2024 1.590 1.660 1.540 1.590 11,523 +0.05(+3.46%)
Sep 11, 2024 1.380 1.590 1.360 1.537 4,919 +0.09(+5.99%)
Sep 10, 2024 1.350 1.450 1.350 1.450 10,175 +0.15(+11.95%)
Sep 09, 2024 1.380 1.425 1.240 1.295 40,829 -0.16(-10.98%)
Sep 06, 2024 1.430 1.480 1.390 1.455 11,378 -0.03(-2.02%)
Sep 05, 2024 1.470 1.540 1.470 1.485 5,201 +0.01(+0.68%)
Sep 04, 2024 1.470 1.490 1.372 1.475 26,984 -0.04(-2.96%)
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.