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 )

1.765 -0.040 (-2.22%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2023 4.300 4.790 4.150 4.390 116,976 +0.16(+3.78%)
Jun 29, 2023 4.500 4.690 4.000 4.230 157,344 -0.34(-7.44%)
Jun 28, 2023 3.600 4.630 3.540 4.570 300,048 +1.09(+31.48%)
Jun 27, 2023 3.450 3.600 3.370 3.476 52,327 +0.14(+4.07%)
Jun 26, 2023 3.210 3.450 3.210 3.340 34,941 +0.39(+13.22%)
Jun 23, 2023 3.500 3.500 2.950 2.950 29,611 -0.05(-1.67%)
Jun 22, 2023 2.720 3.000 2.720 3.000 22,989 +0.05(+1.69%)
Jun 21, 2023 2.830 3.070 2.710 2.950 17,696 +0.10(+3.51%)
Jun 20, 2023 3.130 3.130 2.750 2.850 48,628 -0.28(-8.95%)
Jun 16, 2023 3.460 3.460 3.130 3.130 16,489 -0.20(-6.01%)
Jun 15, 2023 3.260 3.330 3.160 3.330 22,620 +0.02(+0.60%)
Jun 14, 2023 3.500 3.900 3.200 3.310 40,145 -0.28(-7.80%)
Jun 13, 2023 3.480 3.590 3.300 3.590 53,686 +0.04(+1.13%)
Jun 12, 2023 3.790 3.790 3.425 3.550 22,341 +0.03(+0.85%)
Jun 09, 2023 3.500 3.890 3.500 3.520 43,534 +0.01(+0.28%)
Jun 08, 2023 3.120 3.800 3.068 3.510 47,091 +0.51(+17.00%)
Jun 07, 2023 3.300 3.400 3.000 3.000 6,382 -0.14(-4.46%)
Jun 06, 2023 2.970 3.340 2.960 3.140 6,234 +0.04(+1.29%)
Jun 05, 2023 2.830 3.110 2.650 3.100 18,345 +0.28(+9.93%)
Jun 02, 2023 3.380 3.389 2.800 2.820 42,526 -0.65(-18.73%)
Jun 01, 2023 3.420 3.650 3.387 3.470 39,903 -0.10(-2.80%)
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%)
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.