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 )

1.790 -0.035 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2021 12.59 14.25 11.21 12.25 486,472 -0.24(-1.92%)
Nov 29, 2021 12.52 13.77 10.76 12.49 339,910 -0.21(-1.65%)
Nov 26, 2021 13.28 14.28 12.28 12.70 71,771 -1.72(-11.92%)
Nov 24, 2021 12.60 15.54 12.34 14.42 154,102 +0.98(+7.28%)
Nov 23, 2021 11.00 14.00 10.36 13.44 299,885 +1.54(+12.94%)
Nov 22, 2021 16.00 16.25 10.84 11.90 370,535 -4.59(-27.83%)
Nov 19, 2021 17.01 17.74 15.60 16.49 362,834 +0.43(+2.68%)
Nov 18, 2021 21.60 17.24 16.00 16.06 711,726 -2.94(-15.47%)
Nov 17, 2021 13.97 19.85 11.81 19.00 601,610 +4.57(+31.67%)
Nov 16, 2021 8.170 14.89 8.170 14.43 1,790,151 +6.09(+73.02%)
Nov 15, 2021 8.950 9.850 7.500 8.340 231,208 -0.60(-6.71%)
Nov 12, 2021 8.400 8.940 7.630 8.940 264,394 +0.93(+11.61%)
Nov 11, 2021 8.760 8.760 7.070 8.010 451,865 +0.83(+11.56%)
Nov 10, 2021 9.000 7.180 736,343 -3.72(-34.13%)
Nov 09, 2021 11.12 11.60 8.480 10.90 1,050,540 +1.11(+11.34%)
Nov 08, 2021 10.00 10.00 8.400 9.790 687,064 +1.98(+25.35%)
Nov 05, 2021 6.450 7.830 6.450 7.810 865,354 +2.36(+43.30%)
Nov 04, 2021 5.290 5.620 5.050 5.450 346,305 +0.49(+9.88%)
Nov 03, 2021 5.000 5.120 4.630 4.960 106,648 +0.32(+6.90%)
Nov 02, 2021 5.450 5.450 4.300 4.640 174,209 -0.53(-10.25%)
Nov 01, 2021 5.450 6.170 4.750 5.170 632,766 +0.26(+5.30%)
Oct 29, 2021 4.750 5.500 4.310 4.910 564,983 +0.54(+12.35%)
Oct 28, 2021 3.900 4.700 3.670 4.370 408,596 +0.47(+12.05%)
Oct 27, 2021 3.170 4.080 2.980 3.900 344,499 +0.74(+23.42%)
Oct 26, 2021 3.180 3.030 3.160 184,165 +0.13(+4.29%)
Oct 25, 2021 2.890 3.080 2.690 3.030 361,659 +0.14(+4.84%)
Oct 22, 2021 3.090 3.100 2.500 2.890 135,477 +0.04(+1.40%)
Oct 21, 2021 3.050 3.240 2.820 2.850 230,198 -0.32(-10.09%)
Oct 20, 2021 3.550 3.550 3.120 3.170 150,167 -0.22(-6.49%)
Oct 19, 2021 3.420 3.500 3.140 3.390 343,297 +0.28(+9.00%)
Oct 18, 2021 2.850 3.350 2.840 3.110 155,798 +0.25(+8.74%)
Oct 15, 2021 2.770 3.046 2.770 2.860 94,758 +0.06(+2.15%)
Oct 14, 2021 2.780 2.940 2.600 2.800 140,830 +0.42(+17.65%)
Oct 13, 2021 2.450 2.480 2.310 2.380 256,668 -0.02(-0.83%)
Oct 12, 2021 2.550 2.570 2.360 2.400 161,619 +0.02(+0.84%)
Oct 11, 2021 2.440 2.620 2.310 2.380 82,227 +0.04(+1.71%)
Oct 08, 2021 2.120 2.390 2.120 2.340 128,463 +0.13(+6.12%)
Oct 07, 2021 1.990 2.450 1.990 2.205 109,826 +0.11(+5.01%)
Oct 06, 2021 2.210 2.340 1.970 2.100 176,089 -0.11(-4.98%)
Oct 05, 2021 2.450 2.620 2.200 2.210 276,426 -0.13(-5.56%)
Oct 04, 2021 2.450 2.770 2.200 2.340 257,511 -0.46(-16.43%)
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.