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

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

1.765 -0.040 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 1.180 1.190 1.120 1.130 18,958 -0.02(-1.74%)
Jan 30, 2023 1.240 1.240 1.140 1.150 32,972 -0.05(-4.17%)
Jan 27, 2023 1.160 1.210 1.160 1.200 8,841 +0.00(+0.00%)
Jan 26, 2023 1.210 1.210 1.100 1.200 24,037 +0.07(+6.19%)
Jan 25, 2023 1.140 1.190 1.110 1.130 6,753 -0.08(-6.61%)
Jan 24, 2023 1.200 1.210 1.160 1.210 14,302 +0.03(+2.54%)
Jan 23, 2023 1.180 1.230 1.140 1.180 47,394 +0.02(+2.16%)
Jan 20, 2023 1.100 1.160 1.075 1.155 33,913 +0.15(+14.36%)
Jan 19, 2023 0.8900 1.020 0.8900 1.010 10,400 +0.02(+2.23%)
Jan 18, 2023 1.000 1.030 0.9600 0.9880 32,209 +0.00(+0.18%)
Jan 17, 2023 1.200 1.200 0.9200 0.9862 80,741 -0.10(-9.31%)
Jan 13, 2023 1.000 1.130 1.000 1.087 22,295 +0.09(+8.75%)
Jan 12, 2023 0.9500 1.000 0.9001 1.000 12,210 +0.08(+9.08%)
Jan 11, 2023 0.9208 0.9782 0.9168 0.9168 29,706 +0.00(+0.00%)
Jan 10, 2023 0.9800 0.9800 0.9000 0.9168 14,683 -0.00(-0.35%)
Jan 09, 2023 0.9400 0.9499 0.8800 0.9200 46,184 +0.11(+13.58%)
Jan 05, 2023 0.8100 100 +0.04(+5.19%)
Jan 04, 2023 0.7501 0.7774 0.7500 0.7700 10,791 +0.04(+5.73%)
Dec 30, 2022 0.7283 143 +0.01(+1.15%)
Dec 29, 2022 0.6503 0.7800 0.6503 0.7200 32,257 +0.12(+19.96%)
Dec 28, 2022 0.6500 0.6550 0.6000 0.6002 28,718 -0.05(-7.02%)
Dec 27, 2022 0.6900 0.7199 0.6331 0.6455 39,193 -0.04(-6.44%)
Dec 23, 2022 0.7500 0.7500 0.6700 0.6899 20,403 -0.05(-7.37%)
Dec 22, 2022 0.8000 0.8000 0.7265 0.7448 22,230 -0.09(-11.31%)
Dec 21, 2022 0.8350 0.8599 0.8000 0.8398 19,498 +0.06(+7.65%)
Dec 20, 2022 0.7502 0.8600 0.7502 0.7801 24,896 -0.03(-3.69%)
Dec 19, 2022 0.8800 0.9300 0.7917 0.8100 75,367 -0.09(-9.74%)
Dec 16, 2022 0.8800 0.9250 0.8800 0.8974 13,453 +0.01(+0.83%)
Dec 15, 2022 0.9600 0.9600 0.8900 0.8900 27,476 -0.07(-7.29%)
Dec 14, 2022 1.000 1.000 0.9500 0.9600 59,153 -0.04(-4.00%)
Dec 13, 2022 1.050 1.050 1.000 1.000 31,285 -0.03(-2.91%)
Dec 12, 2022 1.080 1.080 0.9999 1.030 192,852 -0.04(-3.74%)
Dec 09, 2022 1.100 1.100 1.060 1.070 2,253 -0.01(-0.93%)
Dec 08, 2022 1.085 1.092 1.070 1.080 3,119 +0.02(+1.89%)
Dec 07, 2022 1.080 1.080 1.052 1.060 2,216 -0.01(-0.93%)
Dec 06, 2022 1.070 1.075 1.050 1.070 32,743 -0.02(-1.83%)
Dec 05, 2022 1.170 1.170 1.070 1.090 39,656 -0.04(-3.54%)
Dec 02, 2022 1.130 1.130 1.110 1.130 14,688 -0.00(-0.01%)
Dec 01, 2022 1.210 1.210 1.110 1.130 12,043 -0.04(-3.27%)
Nov 30, 2022 1.100 1.170 1.060 1.168 18,551 +0.05(+4.29%)
Nov 29, 2022 1.160 1.165 1.120 1.120 15,163 -0.01(-0.88%)
Nov 28, 2022 1.200 1.230 1.130 1.130 51,975 -0.02(-1.72%)
Nov 25, 2022 1.200 1.200 1.110 1.150 5,425 -0.00(-0.01%)
Nov 23, 2022 1.110 1.220 1.110 1.150 19,687 +0.10(+9.53%)
Nov 22, 2022 1.140 1.140 1.040 1.050 26,611 -0.06(-5.38%)
Nov 21, 2022 1.070 1.115 1.070 1.110 3,060 -0.05(-4.34%)
Nov 18, 2022 1.200 1.210 1.120 1.160 5,078 +0.03(+2.65%)
Nov 17, 2022 1.200 1.200 1.129 1.130 12,366 +0.01(+1.29%)
Nov 16, 2022 1.180 1.180 1.060 1.116 90,768 -0.08(-7.03%)
Nov 15, 2022 1.370 1.420 1.200 1.200 110,779 -0.20(-14.29%)
Nov 14, 2022 1.180 1.400 1.180 1.400 16,806 +0.10(+7.69%)
Nov 11, 2022 1.300 1.300 1.150 1.300 22,137 +0.09(+7.44%)
Nov 10, 2022 1.190 1.230 1.080 1.210 56,001 +0.20(+19.80%)
Nov 09, 2022 1.080 1.090 1.010 1.010 32,728 -0.08(-7.34%)
Nov 08, 2022 1.110 1.140 1.080 1.090 44,733 +0.01(+0.93%)
Nov 07, 2022 1.060 1.083 1.010 1.080 3,348 +0.07(+6.93%)
Nov 04, 2022 1.100 1.100 1.010 1.010 106,699 -0.06(-5.61%)
Nov 03, 2022 1.130 1.170 1.070 1.070 5,866 -0.03(-3.12%)
Nov 02, 2022 1.130 1.220 1.090 1.105 38,884 -0.07(-5.60%)
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.