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 )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 15, 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%)
May 01, 2023 1.450 1.450 1.350 1.375 6,225 -0.02(-1.79%)
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%)
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.