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%)
Streaming Delayed Price Updated: 2:52 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 (%)
Mar 31, 2022 4.140 4.140 3.840 3.920 42,177 +0.16(+4.26%)
Mar 30, 2022 4.010 4.200 3.670 3.760 66,341 -0.02(-0.53%)
Mar 29, 2022 4.460 4.460 3.650 3.780 86,357 -0.35(-8.41%)
Mar 28, 2022 4.070 4.500 3.710 4.127 61,092 +0.05(+1.15%)
Mar 25, 2022 4.510 4.510 4.080 4.080 12,692 -0.49(-10.72%)
Mar 24, 2022 5.000 5.000 4.550 4.570 22,271 -0.14(-2.97%)
Mar 23, 2022 5.090 5.090 4.575 4.710 59,157 -0.38(-7.47%)
Mar 22, 2022 5.360 5.360 5.000 5.090 38,403 +0.01(+0.20%)
Mar 21, 2022 5.100 5.285 4.730 5.080 27,235 +0.13(+2.64%)
Mar 18, 2022 4.890 4.960 4.700 4.949 30,386 +0.19(+3.98%)
Mar 17, 2022 4.430 4.760 4.400 4.760 31,154 +0.46(+10.70%)
Mar 16, 2022 4.190 4.350 3.950 4.300 60,326 +0.25(+6.17%)
Mar 15, 2022 3.870 4.050 3.525 4.050 45,910 +0.60(+17.39%)
Mar 14, 2022 4.000 4.000 3.426 3.450 55,627 -0.55(-13.75%)
Mar 11, 2022 4.250 4.320 3.910 4.000 19,977 -0.05(-1.23%)
Mar 10, 2022 4.040 4.070 4.050 21,818 +0.10(+2.53%)
Mar 09, 2022 3.910 3.980 3.670 3.950 27,986 +0.27(+7.35%)
Mar 08, 2022 3.780 3.850 3.430 3.680 40,921 -0.02(-0.55%)
Mar 07, 2022 4.060 4.220 3.600 3.700 28,975 +0.01(+0.14%)
Mar 04, 2022 4.550 4.710 3.670 3.695 112,706 -0.53(-12.54%)
Mar 03, 2022 5.490 5.490 4.120 4.225 33,861 -0.92(-17.80%)
Mar 02, 2022 5.330 5.420 5.040 5.140 43,039 +0.15(+3.01%)
Mar 01, 2022 5.790 5.830 4.990 4.990 53,682 -0.66(-11.68%)
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%)
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.