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 (%)
Feb 28, 2022 5.480 5.960 5.010 5.650 69,135 +0.31(+5.81%)
Feb 25, 2022 5.440 5.405 5.150 5.340 36,889 -0.21(-3.78%)
Feb 24, 2022 4.500 5.550 3.800 5.550 138,681 +0.96(+20.92%)
Feb 23, 2022 5.400 5.400 4.563 4.590 49,181 -0.43(-8.57%)
Feb 22, 2022 4.480 5.220 4.480 5.020 83,795 -0.05(-0.99%)
Feb 18, 2022 5.070 0 -0.51(-9.14%)
Feb 17, 2022 5.700 5.800 5.190 5.580 63,184 -0.17(-2.96%)
Feb 16, 2022 6.090 6.090 5.710 5.750 18,482 -0.51(-8.15%)
Feb 15, 2022 6.200 6.440 5.820 6.260 86,526 +0.10(+1.62%)
Feb 14, 2022 5.740 6.630 5.670 6.160 101,495 +0.16(+2.67%)
Feb 11, 2022 5.300 6.279 5.190 6.000 160,593 +0.88(+17.19%)
Feb 10, 2022 5.240 5.840 4.640 5.120 115,013 +0.22(+4.49%)
Feb 09, 2022 4.610 4.950 4.330 4.900 78,257 +0.56(+12.91%)
Feb 08, 2022 4.510 4.700 4.221 4.340 23,024 -0.18(-3.98%)
Feb 07, 2022 4.720 4.920 4.400 4.520 69,360 +0.15(+3.43%)
Feb 04, 2022 3.530 4.620 3.530 4.370 100,339 +0.64(+17.00%)
Feb 03, 2022 3.590 3.735 27,010 -0.16(-3.98%)
Feb 02, 2022 4.060 4.060 3.510 3.890 37,070 -0.11(-2.75%)
Feb 01, 2022 4.370 4.370 3.660 4.000 67,922 +0.40(+11.11%)
Jan 31, 2022 3.000 3.700 3.600 60,085 +0.57(+18.82%)
Jan 28, 2022 2.990 3.180 2.590 3.030 110,088 +0.17(+5.94%)
Jan 27, 2022 3.580 3.580 2.810 2.860 59,875 -0.40(-12.27%)
Jan 26, 2022 3.550 3.745 3.220 3.260 139,332 +0.03(+0.93%)
Jan 25, 2022 3.480 3.510 3.130 3.230 57,627 +0.04(+1.25%)
Jan 24, 2022 3.700 3.740 2.660 3.190 161,788 -0.33(-9.38%)
Jan 21, 2022 3.640 3.880 3.030 3.520 91,298 -0.42(-10.66%)
Jan 20, 2022 3.960 4.380 3.710 3.940 108,377 +0.00(+0.13%)
Jan 19, 2022 4.180 4.210 3.900 3.935 36,299 -0.10(-2.57%)
Jan 18, 2022 4.350 4.350 4.010 4.039 34,064 -0.39(-8.83%)
Jan 14, 2022 4.430 0 +0.05(+1.14%)
Jan 13, 2022 5.200 5.200 4.380 4.380 55,335 -0.75(-14.62%)
Jan 12, 2022 5.480 5.536 4.900 5.130 41,254 -0.17(-3.21%)
Jan 11, 2022 4.690 5.430 4.690 5.300 90,322 +0.61(+13.01%)
Jan 10, 2022 5.150 5.150 4.380 4.690 164,069 -0.52(-9.98%)
Jan 07, 2022 6.000 6.000 5.020 5.210 63,663 -0.27(-4.93%)
Jan 06, 2022 5.600 5.720 5.000 5.480 68,742 -0.27(-4.70%)
Jan 05, 2022 6.280 6.350 5.620 5.750 70,392 -0.64(-9.98%)
Jan 04, 2022 7.250 7.250 5.800 6.388 108,343 -0.64(-9.14%)
Jan 03, 2022 6.800 7.240 6.440 7.030 67,244 +0.54(+8.32%)
Dec 31, 2021 7.100 7.400 6.300 6.490 125,625 -0.62(-8.78%)
Dec 30, 2021 7.450 7.630 6.600 7.115 99,138 +0.08(+1.21%)
Dec 29, 2021 7.000 7.150 6.070 7.030 77,436 +0.33(+4.93%)
Dec 28, 2021 7.520 7.520 6.500 6.700 59,123 -0.75(-10.07%)
Dec 27, 2021 8.110 8.130 7.250 7.450 49,769 -0.06(-0.80%)
Dec 23, 2021 7.200 8.000 7.200 7.510 73,146 +0.49(+6.98%)
Dec 22, 2021 6.870 7.595 6.330 7.020 61,036 +0.72(+11.43%)
Dec 21, 2021 6.260 6.600 5.850 6.300 76,560 +0.58(+10.14%)
Dec 20, 2021 6.800 6.800 5.660 5.720 64,746 -1.37(-19.32%)
Dec 17, 2021 5.950 7.160 5.500 7.090 158,779 +1.03(+17.00%)
Dec 16, 2021 7.060 7.246 5.840 6.060 128,391 -0.86(-12.43%)
Dec 15, 2021 5.550 7.045 5.200 6.920 155,867 +1.48(+27.21%)
Dec 14, 2021 6.030 6.500 5.200 5.440 253,614 -0.91(-14.33%)
Dec 13, 2021 7.510 7.670 5.980 6.350 191,347 -1.12(-14.99%)
Dec 10, 2021 8.940 8.940 7.350 7.470 94,122 -0.35(-4.48%)
Dec 09, 2021 10.48 10.98 7.500 7.820 193,498 -1.89(-19.46%)
Dec 08, 2021 10.10 10.74 9.190 9.710 83,667 -0.30(-3.00%)
Dec 07, 2021 8.730 10.49 8.620 10.01 204,377 +2.40(+31.54%)
Dec 06, 2021 9.000 9.000 6.670 7.610 484,442 -0.85(-10.04%)
Dec 03, 2021 10.95 10.95 8.130 8.459 168,070 -1.74(-17.07%)
Dec 02, 2021 9.990 10.64 8.300 10.20 309,153 +0.72(+7.63%)
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.