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 )

1.650 -0.090 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2022 1.500 1.500 1.380 1.390 23,023 +0.01(+0.72%)
May 27, 2022 1.410 1.480 1.370 1.380 29,343 +0.02(+1.48%)
May 26, 2022 1.380 1.470 1.310 1.360 39,411 -0.02(-1.46%)
May 25, 2022 1.250 1.400 1.250 1.380 51,400 +0.12(+9.52%)
May 24, 2022 1.320 1.320 1.240 1.260 35,383 -0.10(-7.69%)
May 23, 2022 1.700 1.700 1.250 1.365 29,608 -0.01(-1.09%)
May 20, 2022 1.440 1.440 1.310 1.380 55,353 -0.06(-4.17%)
May 19, 2022 1.490 1.630 1.440 1.440 67,607 -0.04(-2.70%)
May 18, 2022 1.530 1.660 1.430 1.480 150,571 +0.00(+0.00%)
May 17, 2022 1.220 1.540 1.220 1.480 145,615 +0.33(+28.70%)
May 16, 2022 1.270 1.310 1.120 1.150 82,669 -0.11(-8.73%)
May 13, 2022 1.080 1.280 0.9900 1.260 84,292 +0.38(+43.18%)
May 12, 2022 0.8000 1.015 0.8000 0.8800 157,847 +0.08(+10.00%)
May 11, 2022 0.9900 0.9900 0.7884 0.8000 93,277 -0.14(-14.89%)
May 10, 2022 1.180 1.180 0.9400 0.9400 76,647 -0.24(-20.34%)
May 09, 2022 1.270 1.280 1.110 1.180 45,915 -0.17(-12.59%)
May 06, 2022 1.420 1.450 1.200 1.350 283,305 -0.05(-3.57%)
May 05, 2022 1.640 1.640 1.349 1.400 155,157 -0.42(-23.08%)
May 04, 2022 1.570 1.850 1.550 1.820 194,968 +0.05(+2.82%)
May 03, 2022 1.950 1.950 1.580 1.770 230,263 -0.22(-11.06%)
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.