Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.730	3.730	3.070	3.090	42,683	-0.52(-14.40%)
Feb 28, 2024	3.820	3.820	3.550	3.610	39,364	-0.06(-1.63%)
Feb 27, 2024	3.630	3.700	3.550	3.670	9,738	+0.24(+7.00%)
Feb 26, 2024	3.340	3.570	3.340	3.430	28,036	+0.26(+8.20%)
Feb 23, 2024	3.350	3.351	3.160	3.170	18,402	-0.12(-3.65%)
Feb 22, 2024	3.390	3.390	3.200	3.290	43,915	+0.19(+6.13%)
Feb 21, 2024	3.030	3.120	2.980	3.100	4,394	+0.04(+1.31%)
Feb 20, 2024	3.310	3.310	2.990	3.060	23,470	-0.25(-7.54%)
Feb 16, 2024	3.330	3.330	3.195	3.310	27,047	-0.02(-0.61%)
Feb 15, 2024	3.390	3.390	3.240	3.330	14,652	+0.05(+1.52%)
Feb 14, 2024	3.150	3.330	3.130	3.280	30,221	+0.12(+3.80%)
Feb 13, 2024	3.340	3.340	3.100	3.160	36,752	-0.53(-14.48%)
Feb 12, 2024	3.590	3.850	3.590	3.695	34,409	+0.24(+7.10%)
Feb 09, 2024	3.500	3.500	3.345	3.450	10,397	+0.11(+3.29%)
Feb 08, 2024	3.070	3.504	3.060	3.340	13,022	+0.27(+8.79%)
Feb 07, 2024	3.070	3.120	2.960	3.070	31,992	-0.09(-2.85%)
Feb 06, 2024	2.820	3.220	2.820	3.160	39,206	+0.22(+7.48%)
Feb 05, 2024	3.250	3.250	2.650	2.940	51,852	-0.13(-4.23%)
Feb 02, 2024	3.000	3.090	2.650	3.070	34,004	-0.12(-3.76%)

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.