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 -0.089 (-5.09%)
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 (%)
Jul 29, 2022 1.050 1.120 1.050 1.110 15,777 +0.07(+6.73%)
Jul 28, 2022 1.000 1.080 1.000 1.040 34,000 +0.08(+8.32%)
Jul 27, 2022 1.040 1.040 0.9100 0.9601 12,567 +0.04(+3.99%)
Jul 26, 2022 0.9600 0.9698 0.9100 0.9233 15,425 -0.07(-6.72%)
Jul 25, 2022 0.9100 0.9898 0.9100 0.9898 3,362 +0.08(+8.77%)
Jul 22, 2022 0.9700 0.9700 0.9001 0.9100 6,674 -0.09(-9.00%)
Jul 21, 2022 0.9701 1.010 0.9701 1.000 9,277 +0.01(+0.84%)
Jul 20, 2022 0.9502 1.050 0.9502 0.9917 27,618 +0.01(+1.43%)
Jul 19, 2022 0.9800 0.9800 0.9007 0.9777 11,608 +0.03(+2.92%)
Jul 18, 2022 0.9186 0.9669 0.9186 0.9500 3,754 -0.04(-3.90%)
Jul 15, 2022 0.9900 1.000 0.9546 0.9886 3,471 +0.04(+4.62%)
Jul 14, 2022 0.9900 0.9900 0.9449 0.9449 595 +0.02(+2.64%)
Jul 13, 2022 0.8900 0.9806 0.8900 0.9206 3,249 -0.01(-1.01%)
Jul 12, 2022 0.8900 0.9300 0.8900 0.9300 2,000 +0.05(+5.68%)
Jul 11, 2022 1.240 1.240 0.8701 0.8800 20,138 -0.12(-12.00%)
Jul 08, 2022 1.090 1.100 1.000 1.000 14,021 -0.05(-4.77%)
Jul 07, 2022 0.9899 1.110 0.9600 1.050 18,705 +0.08(+8.40%)
Jul 06, 2022 0.9000 0.9687 0.9000 0.9687 3,481 +0.08(+8.79%)
Jul 05, 2022 0.8300 0.9107 0.8300 0.8904 21,764 -0.03(-3.73%)
Jul 01, 2022 0.8600 0.9698 0.8500 0.9249 142,827 +0.07(+8.80%)
Jun 30, 2022 0.8500 0.8799 0.8500 0.8501 12,301 -0.02(-2.28%)
Jun 29, 2022 0.9500 1.000 0.8500 0.8699 25,318 -0.06(-6.46%)
Jun 28, 2022 1.000 1.038 0.9101 0.9300 13,720 -0.08(-7.92%)
Jun 27, 2022 1.082 1.082 1.000 1.010 8,164 -0.06(-5.61%)
Jun 24, 2022 1.170 1.175 1.070 1.070 2,514 +0.02(+1.61%)
Jun 23, 2022 1.020 1.070 1.000 1.053 931 +0.03(+3.24%)
Jun 22, 2022 1.150 1.150 1.000 1.020 5,595 -0.08(-7.69%)
Jun 21, 2022 1.165 1.180 1.050 1.105 27,700 +0.07(+6.84%)
Jun 17, 2022 1.050 1.050 1.010 1.034 1,840 +0.04(+4.47%)
Jun 16, 2022 1.060 1.060 0.9700 0.9900 10,048 -0.06(-5.71%)
Jun 15, 2022 1.205 1.205 1.020 1.050 15,400 +0.02(+1.94%)
Jun 14, 2022 1.020 1.065 1.020 1.030 8,644 +0.05(+5.11%)
Jun 13, 2022 1.025 1.030 0.9500 0.9799 26,795 -0.07(-6.68%)
Jun 10, 2022 1.270 1.440 1.035 1.050 17,977 -0.08(-7.16%)
Jun 09, 2022 1.250 1.250 1.070 1.131 37,501 -0.17(-13.00%)
Jun 08, 2022 1.290 1.410 1.290 1.300 16,703 +0.01(+0.78%)
Jun 07, 2022 1.430 1.430 1.210 1.290 22,106 -0.01(-0.78%)
Jun 06, 2022 1.450 1.450 1.300 1.300 14,113 +0.02(+1.57%)
Jun 03, 2022 1.360 1.400 1.270 1.280 27,608 -0.07(-5.19%)
Jun 02, 2022 1.340 1.400 1.325 1.350 12,328 +0.04(+3.05%)
Jun 01, 2022 1.420 1.420 1.280 1.310 45,160 -0.08(-5.76%)
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.