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 )

1.990 -0.220 (-9.95%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 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 15,308 +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%)
Feb 01, 2024 3.120 3.200 2.975 3.190 69,616 -0.01(-0.31%)
Jan 31, 2024 3.300 3.430 3.190 3.200 35,225 -0.10(-3.03%)
Jan 30, 2024 3.500 3.510 3.250 3.300 19,895 -0.20(-5.71%)
Jan 29, 2024 3.580 3.640 3.470 3.500 52,196 -0.02(-0.57%)
Jan 26, 2024 3.600 3.830 3.480 3.520 12,599 -0.06(-1.68%)
Jan 25, 2024 3.540 3.860 3.540 3.580 13,947 +0.08(+2.29%)
Jan 24, 2024 3.900 4.040 3.500 3.500 17,624 -0.39(-10.03%)
Jan 23, 2024 3.800 4.000 3.800 3.890 8,174 +0.09(+2.37%)
Jan 22, 2024 3.600 3.970 3.600 3.800 21,759 +0.49(+14.80%)
Jan 19, 2024 3.280 3.325 3.080 3.310 46,460 +0.03(+0.91%)
Jan 18, 2024 3.600 3.600 3.270 3.280 24,513 -0.07(-2.09%)
Jan 17, 2024 3.310 3.382 3.310 3.350 11,210 -0.10(-2.90%)
Jan 16, 2024 3.600 3.600 3.450 3.450 52,281 -0.25(-6.76%)
Jan 12, 2024 3.850 3.910 3.640 3.700 3,786 -0.10(-2.63%)
Jan 11, 2024 3.970 3.970 3.640 3.800 36,208 -0.22(-5.47%)
Jan 10, 2024 4.180 4.194 3.980 4.020 37,139 -0.38(-8.64%)
Jan 09, 2024 4.650 4.650 4.250 4.400 11,699 -0.17(-3.72%)
Jan 08, 2024 4.150 4.570 4.150 4.570 10,936 +0.38(+9.07%)
Jan 05, 2024 4.175 4.210 4.104 4.190 9,676 -0.12(-2.81%)
Jan 04, 2024 4.070 4.450 4.060 4.311 17,086 +0.25(+6.19%)
Jan 03, 2024 4.150 4.150 3.800 4.060 18,267 -0.17(-4.02%)
Jan 02, 2024 4.485 4.485 4.150 4.230 12,204 -0.17(-3.86%)
Dec 29, 2023 4.760 4.760 4.345 4.400 30,428 -0.33(-6.98%)
Dec 28, 2023 4.800 4.860 4.620 4.730 22,425 +0.11(+2.38%)
Dec 27, 2023 4.870 4.930 4.620 4.620 22,819 -0.21(-4.35%)
Dec 26, 2023 4.700 4.930 4.530 4.830 38,230 +0.03(+0.63%)
Dec 22, 2023 5.010 5.100 4.740 4.800 15,200 -0.15(-3.03%)
Dec 21, 2023 5.030 5.030 4.780 4.950 14,567 +0.34(+7.38%)
Dec 20, 2023 5.070 5.370 4.600 4.610 20,960 -0.59(-11.35%)
Dec 19, 2023 5.500 5.689 5.140 5.200 30,680 -0.25(-4.59%)
Dec 18, 2023 5.370 5.575 5.330 5.450 28,931 -0.11(-1.98%)
Dec 15, 2023 5.330 5.940 5.330 5.560 65,647 +0.01(+0.18%)
Dec 14, 2023 4.730 5.710 4.730 5.550 149,639 +0.81(+17.09%)
Dec 13, 2023 4.510 4.740 4.180 4.740 32,281 +0.23(+5.10%)
Dec 12, 2023 4.690 4.890 4.410 4.510 33,717 -0.12(-2.59%)
Dec 11, 2023 4.690 4.700 4.438 4.630 11,354 -0.22(-4.54%)
Dec 08, 2023 4.740 5.020 4.740 4.850 24,434 +0.18(+3.85%)
Dec 07, 2023 5.100 5.100 4.540 4.670 9,453 -0.04(-0.85%)
Dec 06, 2023 4.710 5.170 4.650 4.710 46,073 +0.00(+0.00%)
Dec 05, 2023 5.150 5.150 4.550 4.710 32,998 -0.22(-4.46%)
Dec 04, 2023 4.780 5.100 4.750 4.930 34,987 +0.15(+3.14%)
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.