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 )

1.740 +0.200 (+12.98%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 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 (%)
Aug 31, 2022 1.210 1.271 1.110 1.250 21,683 +0.00(+0.00%)
Aug 30, 2022 1.210 1.300 1.210 1.250 26,356 -0.07(-5.30%)
Aug 29, 2022 1.170 1.380 1.170 1.320 49,481 +0.11(+9.09%)
Aug 26, 2022 1.450 1.460 1.190 1.210 50,677 -0.23(-15.97%)
Aug 25, 2022 1.550 1.670 1.370 1.440 119,821 -0.05(-3.10%)
Aug 24, 2022 1.410 1.670 1.340 1.486 29,204 +0.11(+7.68%)
Aug 23, 2022 1.440 1.460 1.350 1.380 30,492 +0.08(+6.15%)
Aug 22, 2022 1.300 1.380 1.200 1.300 40,175 +0.00(+0.00%)
Aug 19, 2022 1.990 1.990 1.290 1.300 119,844 -0.49(-27.37%)
Aug 18, 2022 2.000 2.050 1.770 1.790 44,301 -0.18(-9.14%)
Aug 17, 2022 2.300 2.300 1.800 1.970 107,000 -0.33(-14.35%)
Aug 16, 2022 2.060 2.500 2.000 2.300 318,771 +0.68(+41.98%)
Aug 15, 2022 1.610 1.670 1.480 1.620 38,375 +0.10(+6.91%)
Aug 12, 2022 1.500 1.540 1.450 1.515 14,819 -0.01(-0.83%)
Aug 11, 2022 1.620 1.634 1.500 1.528 24,571 -0.02(-1.42%)
Aug 10, 2022 1.350 1.670 1.350 1.550 57,822 +0.13(+8.90%)
Aug 09, 2022 1.570 1.578 1.400 1.423 51,713 -0.13(-8.17%)
Aug 08, 2022 1.560 1.570 1.451 1.550 71,633 +0.08(+5.44%)
Aug 05, 2022 1.650 1.880 1.450 1.470 161,232 -0.11(-6.96%)
Aug 04, 2022 1.530 1.690 1.470 1.580 60,932 +0.21(+15.33%)
Aug 03, 2022 1.240 1.580 1.220 1.370 57,411 +0.19(+15.62%)
Aug 02, 2022 1.000 1.188 1.000 1.185 32,185 +0.08(+7.72%)
Aug 01, 2022 1.170 1.166 1.070 1.100 9,816 -0.01(-0.90%)
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%)
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.