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 (%)
May 31, 2023 3.590 3.590 3.330 3.570 5,817 -0.05(-1.33%)
May 30, 2023 3.160 3.660 3.075 3.618 87,394 +0.52(+16.71%)
May 26, 2023 2.810 3.210 2.810 3.100 96,408 +0.10(+3.33%)
May 25, 2023 3.180 3.300 2.790 3.000 45,279 -0.13(-4.15%)
May 24, 2023 3.480 3.480 2.690 3.130 139,287 -0.38(-10.83%)
May 23, 2023 3.650 3.855 3.450 3.510 215,510 +0.13(+3.85%)
May 22, 2023 2.650 3.660 2.650 3.380 405,706 +0.73(+27.55%)
May 19, 2023 2.800 2.863 2.650 2.650 56,189 -0.03(-1.12%)
May 18, 2023 2.650 2.900 2.580 2.680 89,944 +0.07(+2.68%)
May 17, 2023 2.200 2.780 2.200 2.610 178,219 +0.46(+21.40%)
May 16, 2023 1.940 2.190 1.940 2.150 115,844 +0.21(+10.82%)
May 15, 2023 1.810 1.940 1.690 1.940 64,558 +0.26(+15.82%)
May 12, 2023 1.800 1.800 1.550 1.675 26,417 -0.16(-8.96%)
May 11, 2023 1.800 1.840 1.790 1.840 22,875 +0.04(+2.22%)
May 10, 2023 1.730 1.850 1.690 1.800 76,103 +0.11(+6.51%)
May 09, 2023 1.650 1.690 1.630 1.690 10,268 +0.06(+3.68%)
May 08, 2023 1.550 1.670 1.550 1.630 7,068 +0.10(+6.54%)
May 05, 2023 1.500 1.560 1.480 1.530 21,797 +0.05(+3.73%)
May 04, 2023 1.380 1.475 1.350 1.475 12,031 +0.10(+6.88%)
May 03, 2023 1.320 1.380 1.250 1.380 9,503 +0.12(+9.39%)
May 02, 2023 1.350 1.361 1.262 1.262 6,407 -0.11(-8.25%)
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.