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 (%)
Aug 31, 2023 6.810 7.110 6.640 6.640 48,941 +0.36(+5.73%)
Aug 30, 2023 6.400 7.080 6.280 6.280 134,480 -0.22(-3.38%)
Aug 29, 2023 5.600 6.520 5.590 6.500 125,212 +0.74(+12.85%)
Aug 28, 2023 5.670 5.890 5.560 5.760 19,827 +0.25(+4.54%)
Aug 25, 2023 5.350 5.580 5.078 5.510 10,780 +0.14(+2.61%)
Aug 24, 2023 6.400 6.400 5.070 5.370 55,332 -0.93(-14.76%)
Aug 23, 2023 5.900 6.420 5.630 6.300 67,385 +0.54(+9.38%)
Aug 22, 2023 5.300 6.700 5.260 5.760 120,824 +0.50(+9.51%)
Aug 21, 2023 4.570 5.600 4.560 5.260 40,328 +0.66(+14.35%)
Aug 18, 2023 3.990 4.840 3.890 4.600 92,602 -0.14(-2.95%)
Aug 17, 2023 4.780 4.870 4.430 4.740 56,156 -0.06(-1.35%)
Aug 16, 2023 5.950 5.950 4.805 4.805 65,028 -1.11(-18.70%)
Aug 15, 2023 5.630 6.510 5.100 5.910 76,499 +0.38(+6.87%)
Aug 14, 2023 6.200 6.680 5.320 5.530 102,764 -0.45(-7.53%)
Aug 11, 2023 5.320 7.150 5.320 5.980 208,618 +0.68(+12.83%)
Aug 10, 2023 5.680 5.680 5.120 5.300 106,469 -0.15(-2.75%)
Aug 09, 2023 6.100 6.230 5.100 5.450 94,997 -0.50(-8.40%)
Aug 08, 2023 5.800 6.100 5.500 5.950 82,988 +0.17(+2.94%)
Aug 07, 2023 7.240 7.240 5.540 5.780 199,120 -1.49(-20.50%)
Aug 04, 2023 7.850 8.000 7.064 7.270 112,629 -0.57(-7.27%)
Aug 03, 2023 7.890 8.370 7.770 7.840 34,568 +0.07(+0.90%)
Aug 02, 2023 8.430 8.600 7.270 7.770 104,193 -0.68(-8.05%)
Aug 01, 2023 8.270 9.300 8.030 8.450 118,726 -0.05(-0.59%)
Jul 31, 2023 7.900 8.500 7.230 8.500 179,138 +1.30(+18.06%)
Jul 28, 2023 5.520 7.300 5.520 7.200 146,167 +1.75(+32.11%)
Jul 27, 2023 6.240 6.450 5.440 5.450 132,024 -0.65(-10.66%)
Jul 26, 2023 5.450 6.161 5.450 6.100 93,752 +0.78(+14.66%)
Jul 25, 2023 5.000 5.600 5.000 5.320 107,056 +0.51(+10.60%)
Jul 24, 2023 5.050 5.050 4.800 4.810 34,939 -0.17(-3.41%)
Jul 21, 2023 5.150 5.152 4.870 4.980 38,487 -0.17(-3.30%)
Jul 20, 2023 5.500 6.050 5.150 5.150 84,406 -0.56(-9.81%)
Jul 19, 2023 6.240 6.240 5.270 5.710 75,475 -0.04(-0.63%)
Jul 18, 2023 4.860 6.020 4.860 5.746 122,304 +0.82(+16.67%)
Jul 17, 2023 4.500 4.970 4.490 4.925 34,394 +0.55(+12.70%)
Jul 14, 2023 4.890 5.120 4.337 4.370 71,369 -0.50(-10.27%)
Jul 13, 2023 4.750 4.900 4.650 4.870 29,629 -0.07(-1.42%)
Jul 12, 2023 4.600 4.940 4.350 4.940 93,811 +0.54(+12.27%)
Jul 11, 2023 4.530 4.770 4.350 4.400 26,839 +0.03(+0.69%)
Jul 10, 2023 4.300 4.470 4.070 4.370 37,387 +0.17(+4.17%)
Jul 07, 2023 4.350 4.520 4.050 4.195 37,023 +0.16(+3.84%)
Jul 06, 2023 4.510 4.510 3.820 4.040 100,486 -0.47(-10.42%)
Jul 05, 2023 4.740 5.060 4.310 4.510 56,418 +0.17(+3.92%)
Jul 03, 2023 4.380 4.600 4.190 4.340 26,729 -0.05(-1.14%)
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%)
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.