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 (%)
Mar 28, 2024	2.604	2.800	2.604	2.750	15,889	+0.25(+10.00%)
Mar 27, 2024	2.410	2.610	2.410	2.500	19,604	+0.13(+5.49%)
Mar 26, 2024	2.650	2.650	2.370	2.370	26,665	-0.14(-5.58%)
Mar 25, 2024	2.570	2.600	2.455	2.510	20,012	+0.01(+0.40%)
Mar 22, 2024	2.420	2.500	2.420	2.500	11,409	+0.03(+1.19%)
Mar 21, 2024	2.540	2.630	2.451	2.470	7,974	-0.02(-0.78%)
Mar 20, 2024	2.480	2.525	2.400	2.490	33,193	+0.01(+0.41%)
Mar 19, 2024	2.500	2.580	2.430	2.480	15,375	-0.10(-3.88%)
Mar 18, 2024	2.500	2.650	2.450	2.580	12,877	+0.07(+2.79%)
Mar 15, 2024	2.570	2.640	2.410	2.510	30,773	+0.02(+0.81%)
Mar 14, 2024	2.790	2.790	2.430	2.490	19,972	-0.19(-7.09%)
Mar 13, 2024	2.850	2.930	2.650	2.680	28,041	-0.13(-4.63%)
Mar 12, 2024	2.710	2.930	2.710	2.810	6,940	+0.02(+0.72%)
Mar 11, 2024	3.220	3.220	2.740	2.790	43,124	-0.49(-14.94%)
Mar 08, 2024	3.490	3.980	3.150	3.280	102,783	-0.08(-2.38%)
Mar 07, 2024	3.010	3.750	2.820	3.360	69,162	+0.68(+25.37%)
Mar 06, 2024	2.582	2.825	2.450	2.680	30,327	+0.26(+10.74%)
Mar 05, 2024	2.850	2.950	2.170	2.420	107,435	-0.44(-15.38%)
Mar 04, 2024	3.250	3.250	2.800	2.860	30,572	-0.39(-12.00%)

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.