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 )

1.840 +0.040 (+2.22%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
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%)
Nov 01, 2023 2.600 3.050 2.600 3.040 30,246 +0.34(+12.59%)
Oct 31, 2023 2.550 2.800 2.450 2.700 65,976 +0.09(+3.45%)
Oct 30, 2023 3.200 3.200 2.580 2.610 83,920 -0.44(-14.43%)
Oct 27, 2023 3.030 3.130 2.890 3.050 55,183 +0.14(+4.75%)
Oct 26, 2023 3.000 3.060 2.700 2.912 189,648 -0.27(-8.44%)
Oct 25, 2023 3.600 3.730 3.030 3.180 143,358 -0.35(-9.92%)
Oct 24, 2023 3.750 4.260 3.530 3.530 175,348 -0.92(-20.67%)
Oct 23, 2023 4.310 4.550 3.830 4.450 97,386 -0.08(-1.77%)
Oct 20, 2023 5.000 5.080 4.310 4.530 93,699 -0.59(-11.52%)
Oct 19, 2023 5.210 5.300 5.010 5.120 31,419 -0.08(-1.56%)
Oct 18, 2023 5.430 5.630 5.150 5.201 45,976 -0.50(-8.75%)
Oct 17, 2023 5.480 5.720 5.410 5.700 4,684 +0.00(+0.00%)
Oct 16, 2023 5.590 5.890 5.500 5.700 19,204 +0.03(+0.53%)
Oct 13, 2023 5.850 5.850 5.610 5.670 33,542 -0.43(-7.05%)
Oct 12, 2023 6.140 6.520 5.970 6.100 10,861 -0.32(-4.98%)
Oct 11, 2023 6.700 6.800 6.180 6.420 10,926 -0.06(-0.93%)
Oct 10, 2023 6.100 6.620 6.100 6.480 96,850 +0.74(+12.89%)
Oct 09, 2023 5.530 5.930 5.530 5.740 19,251 -0.28(-4.65%)
Oct 06, 2023 5.670 6.100 5.655 6.020 19,412 +0.15(+2.56%)
Oct 05, 2023 5.790 5.940 5.610 5.870 10,865 +0.05(+0.86%)
Oct 04, 2023 5.370 5.910 5.360 5.820 35,196 +0.43(+7.98%)
Oct 03, 2023 5.650 5.650 5.270 5.390 30,290 -0.46(-7.86%)
Oct 02, 2023 5.850 6.190 5.630 5.850 25,794 +0.00(+0.09%)
Sep 29, 2023 6.450 6.480 5.800 5.845 43,802 -0.40(-6.33%)
Sep 28, 2023 5.700 6.270 5.480 6.240 35,984 +0.64(+11.43%)
Sep 27, 2023 5.210 5.670 5.150 5.600 86,546 +0.66(+13.36%)
Sep 26, 2023 5.000 5.140 4.900 4.940 21,203 -0.34(-6.44%)
Sep 25, 2023 4.900 5.280 5.000 5.280 26,541 +0.32(+6.46%)
Sep 22, 2023 5.290 5.360 4.850 4.960 94,072 -0.04(-0.80%)
Sep 21, 2023 6.000 6.000 4.960 5.000 75,099 -0.67(-11.82%)
Sep 20, 2023 6.490 6.630 5.620 5.670 150,439 -0.58(-9.28%)
Sep 19, 2023 6.560 6.880 6.020 6.250 79,966 -0.26(-3.99%)
Sep 18, 2023 7.000 7.310 6.500 6.510 48,566 -0.48(-6.87%)
Sep 15, 2023 7.170 7.668 6.750 6.990 89,846 -0.51(-6.80%)
Sep 14, 2023 8.100 8.700 7.430 7.500 137,503 -0.58(-7.18%)
Sep 13, 2023 8.530 9.120 7.960 8.080 38,798 -0.12(-1.46%)
Sep 12, 2023 8.300 10.41 8.200 8.200 164,946 -0.62(-7.03%)
Sep 11, 2023 8.990 9.020 8.390 8.820 59,112 +0.19(+2.20%)
Sep 08, 2023 7.250 8.630 7.250 8.630 167,717 +1.40(+19.36%)
Sep 07, 2023 7.990 7.990 6.790 7.230 93,774 -1.07(-12.89%)
Sep 06, 2023 8.500 9.080 8.040 8.300 206,862 -0.06(-0.72%)
Sep 05, 2023 7.200 8.360 7.200 8.360 133,215 +1.26(+17.75%)
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.