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 )

1.765 -0.040 (-2.22%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2023 1.000 1.089 1.000 1.040 3,885 +0.02(+2.09%)
Feb 27, 2023 1.080 1.080 0.9601 1.019 22,182 -0.07(-6.54%)
Feb 24, 2023 1.090 1.120 1.085 1.090 11,761 +0.04(+3.81%)
Feb 23, 2023 1.090 1.090 1.050 1.050 21,576 -0.03(-2.78%)
Feb 22, 2023 1.110 1.110 1.071 1.080 5,829 -0.05(-4.42%)
Feb 21, 2023 1.180 1.190 1.120 1.130 10,843 +0.02(+1.79%)
Feb 17, 2023 1.150 1.180 1.110 1.110 5,934 -0.10(-8.26%)
Feb 16, 2023 1.300 1.300 1.190 1.210 25,789 -0.06(-4.72%)
Feb 15, 2023 1.320 1.320 1.190 1.270 40,546 +0.20(+18.69%)
Feb 14, 2023 1.150 1.150 1.070 1.070 5,362 +0.01(+0.94%)
Feb 13, 2023 1.010 1.080 1.010 1.060 10,936 +0.00(+0.37%)
Feb 10, 2023 1.160 1.160 1.010 1.056 16,968 -0.02(-2.20%)
Feb 09, 2023 1.210 1.251 1.000 1.080 76,637 -0.13(-10.75%)
Feb 08, 2023 1.340 1.410 1.190 1.210 32,648 -0.20(-14.18%)
Feb 07, 2023 1.330 1.410 1.290 1.410 15,366 -0.01(-0.70%)
Feb 06, 2023 1.520 1.605 1.420 1.420 46,513 +0.06(+4.61%)
Feb 03, 2023 1.340 1.400 1.250 1.357 77,468 +0.07(+5.22%)
Feb 02, 2023 1.250 1.367 1.250 1.290 82,057 +0.07(+5.75%)
Feb 01, 2023 1.140 1.230 1.140 1.220 6,891 +0.09(+7.96%)
Jan 31, 2023 1.180 1.190 1.120 1.130 18,958 -0.02(-1.74%)
Jan 30, 2023 1.240 1.240 1.140 1.150 32,972 -0.05(-4.17%)
Jan 27, 2023 1.160 1.210 1.160 1.200 8,841 +0.00(+0.00%)
Jan 26, 2023 1.210 1.210 1.100 1.200 24,037 +0.07(+6.19%)
Jan 25, 2023 1.140 1.190 1.110 1.130 6,753 -0.08(-6.61%)
Jan 24, 2023 1.200 1.210 1.160 1.210 14,302 +0.03(+2.54%)
Jan 23, 2023 1.180 1.230 1.140 1.180 47,394 +0.02(+2.16%)
Jan 20, 2023 1.100 1.160 1.075 1.155 33,913 +0.15(+14.36%)
Jan 19, 2023 0.8900 1.020 0.8900 1.010 10,400 +0.02(+2.23%)
Jan 18, 2023 1.000 1.030 0.9600 0.9880 32,209 +0.00(+0.18%)
Jan 17, 2023 1.200 1.200 0.9200 0.9862 80,741 -0.10(-9.31%)
Jan 13, 2023 1.000 1.130 1.000 1.087 22,295 +0.09(+8.75%)
Jan 12, 2023 0.9500 1.000 0.9001 1.000 12,210 +0.08(+9.08%)
Jan 11, 2023 0.9208 0.9782 0.9168 0.9168 29,706 +0.00(+0.00%)
Jan 10, 2023 0.9800 0.9800 0.9000 0.9168 14,683 -0.00(-0.35%)
Jan 09, 2023 0.9400 0.9499 0.8800 0.9200 46,184 +0.11(+13.58%)
Jan 05, 2023 0.8100 100 +0.04(+5.19%)
Jan 04, 2023 0.7501 0.7774 0.7500 0.7700 10,791 +0.04(+5.73%)
Dec 30, 2022 0.7283 143 +0.01(+1.15%)
Dec 29, 2022 0.6503 0.7800 0.6503 0.7200 32,257 +0.12(+19.96%)
Dec 28, 2022 0.6500 0.6550 0.6000 0.6002 28,718 -0.05(-7.02%)
Dec 27, 2022 0.6900 0.7199 0.6331 0.6455 39,193 -0.04(-6.44%)
Dec 23, 2022 0.7500 0.7500 0.6700 0.6899 20,403 -0.05(-7.37%)
Dec 22, 2022 0.8000 0.8000 0.7265 0.7448 22,230 -0.09(-11.31%)
Dec 21, 2022 0.8350 0.8599 0.8000 0.8398 19,498 +0.06(+7.65%)
Dec 20, 2022 0.7502 0.8600 0.7502 0.7801 24,896 -0.03(-3.69%)
Dec 19, 2022 0.8800 0.9300 0.7917 0.8100 75,367 -0.09(-9.74%)
Dec 16, 2022 0.8800 0.9250 0.8800 0.8974 13,453 +0.01(+0.83%)
Dec 15, 2022 0.9600 0.9600 0.8900 0.8900 27,476 -0.07(-7.29%)
Dec 14, 2022 1.000 1.000 0.9500 0.9600 59,153 -0.04(-4.00%)
Dec 13, 2022 1.050 1.050 1.000 1.000 31,285 -0.03(-2.91%)
Dec 12, 2022 1.080 1.080 0.9999 1.030 192,852 -0.04(-3.74%)
Dec 09, 2022 1.100 1.100 1.060 1.070 2,253 -0.01(-0.93%)
Dec 08, 2022 1.085 1.092 1.070 1.080 3,119 +0.02(+1.89%)
Dec 07, 2022 1.080 1.080 1.052 1.060 2,216 -0.01(-0.93%)
Dec 06, 2022 1.070 1.075 1.050 1.070 32,743 -0.02(-1.83%)
Dec 05, 2022 1.170 1.170 1.070 1.090 39,656 -0.04(-3.54%)
Dec 02, 2022 1.130 1.130 1.110 1.130 14,688 -0.00(-0.01%)
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.