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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Mar 31, 2023 1.200 1.582 1.170 1.420 215,047 +0.25(+21.37%)
Mar 30, 2023 1.070 1.179 1.070 1.170 8,351 +0.04(+3.54%)
Mar 29, 2023 1.130 1.130 1.100 1.130 11,456 +0.07(+6.71%)
Mar 28, 2023 1.129 1.130 1.050 1.059 3,093 -0.04(-3.75%)
Mar 27, 2023 1.080 1.120 1.050 1.100 12,993 +0.02(+1.88%)
Mar 24, 2023 1.030 1.080 1.010 1.080 3,434 +0.02(+1.87%)
Mar 23, 2023 1.080 1.080 1.010 1.060 35,103 -0.01(-0.93%)
Mar 22, 2023 1.100 1.100 1.050 1.070 14,771 -0.01(-1.20%)
Mar 21, 2023 1.050 1.090 1.050 1.083 9,172 +0.05(+5.15%)
Mar 20, 2023 1.010 1.030 1.000 1.030 2,741 +0.03(+3.00%)
Mar 17, 2023 1.120 1.120 1.000 1.000 26,215 -0.04(-3.75%)
Mar 16, 2023 1.053 1.053 1.031 1.039 10,621 -0.03(-2.90%)
Mar 15, 2023 1.120 1.120 1.050 1.070 11,979 +0.03(+2.88%)
Mar 14, 2023 1.040 1.080 1.030 1.040 44,315 +0.00(+0.00%)
Mar 13, 2023 1.130 1.130 1.030 1.040 22,359 -0.09(-7.96%)
Mar 10, 2023 1.100 1.150 1.100 1.130 26,998 +0.03(+2.72%)
Mar 09, 2023 1.120 1.170 1.100 1.100 12,327 -0.02(-1.78%)
Mar 08, 2023 1.170 1.170 1.100 1.120 15,612 +0.02(+1.82%)
Mar 07, 2023 1.150 1.170 1.100 1.100 5,889 -0.03(-2.65%)
Mar 06, 2023 1.150 1.200 1.130 1.130 17,695 +0.00(+0.00%)
Mar 03, 2023 1.090 1.180 1.070 1.130 21,771 +0.12(+11.88%)
Mar 02, 2023 1.050 1.050 1.010 1.010 3,161 -0.02(-1.94%)
Mar 01, 2023 1.010 1.060 1.010 1.030 11,922 -0.01(-0.96%)
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%)
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.