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 )

1.951 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 28, 2023 1.390 1.440 1.290 1.400 14,126 +0.01(+0.72%)
Apr 27, 2023 1.450 1.450 1.320 1.390 7,674 -0.01(-0.71%)
Apr 26, 2023 1.400 1.424 1.400 1.400 1,513 +0.08(+6.06%)
Apr 25, 2023 1.470 1.470 1.320 1.320 13,125 -0.18(-12.01%)
Apr 24, 2023 1.470 1.530 1.470 1.500 11,905 +0.04(+2.75%)
Apr 21, 2023 1.390 1.460 1.390 1.460 976 +0.07(+5.04%)
Apr 20, 2023 1.510 1.658 1.390 1.390 9,685 -0.16(-10.32%)
Apr 19, 2023 1.830 1.830 1.550 1.550 4,632 -0.05(-3.13%)
Apr 18, 2023 1.750 1.745 1.600 1.600 5,445 -0.06(-3.61%)
Apr 17, 2023 1.788 1.870 1.660 1.660 4,088 -0.08(-4.60%)
Apr 14, 2023 1.890 1.890 1.740 1.740 13,438 -0.02(-1.00%)
Apr 13, 2023 1.800 1.800 1.710 1.758 21,211 +0.02(+1.01%)
Apr 12, 2023 1.820 1.820 1.710 1.740 12,086 +0.00(+0.00%)
Apr 11, 2023 1.790 1.880 1.740 1.740 30,571 -0.01(-0.85%)
Apr 10, 2023 1.800 1.800 1.741 1.755 24,267 +0.00(+0.29%)
Apr 06, 2023 1.620 1.810 1.590 1.750 64,103 +0.05(+2.94%)
Apr 05, 2023 1.750 1.750 1.590 1.700 52,392 +0.03(+1.99%)
Apr 04, 2023 1.530 1.700 1.530 1.667 181,783 +0.23(+15.76%)
Apr 03, 2023 1.470 1.600 1.430 1.440 64,580 +0.02(+1.41%)
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%)
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.