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 )

1.739 -0.051 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2024 3.300 3.430 3.190 3.200 35,225 -0.10(-3.03%)
Jan 30, 2024 3.500 3.510 3.250 3.300 19,895 -0.20(-5.71%)
Jan 29, 2024 3.580 3.640 3.470 3.500 52,196 -0.02(-0.57%)
Jan 26, 2024 3.600 3.830 3.480 3.520 12,599 -0.06(-1.68%)
Jan 25, 2024 3.540 3.860 3.540 3.580 13,947 +0.08(+2.29%)
Jan 24, 2024 3.900 4.040 3.500 3.500 17,624 -0.39(-10.03%)
Jan 23, 2024 3.800 4.000 3.800 3.890 8,174 +0.09(+2.37%)
Jan 22, 2024 3.600 3.970 3.600 3.800 21,759 +0.49(+14.80%)
Jan 19, 2024 3.280 3.325 3.080 3.310 46,460 +0.03(+0.91%)
Jan 18, 2024 3.600 3.600 3.270 3.280 24,513 -0.07(-2.09%)
Jan 17, 2024 3.310 3.382 3.310 3.350 11,210 -0.10(-2.90%)
Jan 16, 2024 3.600 3.600 3.450 3.450 52,281 -0.25(-6.76%)
Jan 12, 2024 3.850 3.910 3.640 3.700 3,786 -0.10(-2.63%)
Jan 11, 2024 3.970 3.970 3.640 3.800 36,208 -0.22(-5.47%)
Jan 10, 2024 4.180 4.194 3.980 4.020 37,139 -0.38(-8.64%)
Jan 09, 2024 4.650 4.650 4.250 4.400 11,699 -0.17(-3.72%)
Jan 08, 2024 4.150 4.570 4.150 4.570 10,936 +0.38(+9.07%)
Jan 05, 2024 4.175 4.210 4.104 4.190 9,676 -0.12(-2.81%)
Jan 04, 2024 4.070 4.450 4.060 4.311 17,086 +0.25(+6.19%)
Jan 03, 2024 4.150 4.150 3.800 4.060 18,267 -0.17(-4.02%)
Jan 02, 2024 4.485 4.485 4.150 4.230 12,204 -0.17(-3.86%)
Dec 29, 2023 4.760 4.760 4.345 4.400 30,428 -0.33(-6.98%)
Dec 28, 2023 4.800 4.860 4.620 4.730 22,425 +0.11(+2.38%)
Dec 27, 2023 4.870 4.930 4.620 4.620 22,819 -0.21(-4.35%)
Dec 26, 2023 4.700 4.930 4.530 4.830 38,230 +0.03(+0.63%)
Dec 22, 2023 5.010 5.100 4.740 4.800 15,200 -0.15(-3.03%)
Dec 21, 2023 5.030 5.030 4.780 4.950 14,567 +0.34(+7.38%)
Dec 20, 2023 5.070 5.370 4.600 4.610 20,960 -0.59(-11.35%)
Dec 19, 2023 5.500 5.689 5.140 5.200 30,680 -0.25(-4.59%)
Dec 18, 2023 5.370 5.575 5.330 5.450 28,931 -0.11(-1.98%)
Dec 15, 2023 5.330 5.940 5.330 5.560 65,647 +0.01(+0.18%)
Dec 14, 2023 4.730 5.710 4.730 5.550 149,639 +0.81(+17.09%)
Dec 13, 2023 4.510 4.740 4.180 4.740 32,281 +0.23(+5.10%)
Dec 12, 2023 4.690 4.890 4.410 4.510 33,717 -0.12(-2.59%)
Dec 11, 2023 4.690 4.700 4.438 4.630 11,354 -0.22(-4.54%)
Dec 08, 2023 4.740 5.020 4.740 4.850 24,434 +0.18(+3.85%)
Dec 07, 2023 5.100 5.100 4.540 4.670 9,453 -0.04(-0.85%)
Dec 06, 2023 4.710 5.170 4.650 4.710 46,073 +0.00(+0.00%)
Dec 05, 2023 5.150 5.150 4.550 4.710 32,998 -0.22(-4.46%)
Dec 04, 2023 4.780 5.100 4.750 4.930 34,987 +0.15(+3.14%)
Dec 01, 2023 4.570 4.880 4.140 4.780 69,160 +0.59(+14.08%)
Nov 30, 2023 4.350 4.440 4.140 4.190 16,984 -0.05(-1.18%)
Nov 29, 2023 4.500 4.750 4.200 4.240 58,255 +0.37(+9.56%)
Nov 28, 2023 4.050 4.090 3.600 3.870 50,186 -0.27(-6.52%)
Nov 27, 2023 4.400 4.400 4.140 4.140 20,133 -0.29(-6.45%)
Nov 24, 2023 4.590 4.590 4.250 4.426 6,285 +0.05(+1.04%)
Nov 22, 2023 4.720 4.830 4.320 4.380 11,896 +0.02(+0.46%)
Nov 21, 2023 4.500 4.596 4.210 4.360 16,797 -0.18(-3.96%)
Nov 20, 2023 4.670 5.160 4.540 4.540 26,537 -0.06(-1.30%)
Nov 17, 2023 4.520 4.610 4.335 4.600 38,070 +0.32(+7.48%)
Nov 16, 2023 4.500 4.500 4.280 4.280 16,445 -0.25(-5.52%)
Nov 15, 2023 4.360 5.160 4.360 4.530 94,275 +0.06(+1.39%)
Nov 14, 2023 4.040 4.528 3.900 4.468 64,228 +0.57(+14.57%)
Nov 13, 2023 3.270 3.950 3.120 3.900 50,491 +0.60(+18.18%)
Nov 10, 2023 3.630 3.640 3.130 3.300 61,550 -0.46(-12.23%)
Nov 09, 2023 3.750 4.400 3.540 3.760 133,513 -0.11(-2.72%)
Nov 08, 2023 3.800 3.900 3.750 3.865 17,292 +0.02(+0.39%)
Nov 07, 2023 3.640 3.900 3.640 3.850 38,397 +0.13(+3.49%)
Nov 06, 2023 3.810 4.100 3.640 3.720 29,912 -0.21(-5.34%)
Nov 03, 2023 3.750 4.130 3.740 3.930 65,665 +0.18(+4.80%)
Nov 02, 2023 3.420 3.800 3.420 3.750 122,635 +0.71(+23.35%)
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.