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 )

1.640 -0.160 (-8.89%)
Streaming Delayed Price Updated: 1:26 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 (%)
Sep 29, 2023 6.450 6.480 5.800 5.845 43,802 -0.40(-6.33%)
Sep 28, 2023 5.700 6.270 5.480 6.240 35,984 +0.64(+11.43%)
Sep 27, 2023 5.210 5.670 5.150 5.600 86,546 +0.66(+13.36%)
Sep 26, 2023 5.000 5.140 4.900 4.940 21,203 -0.34(-6.44%)
Sep 25, 2023 4.900 5.280 5.000 5.280 26,541 +0.32(+6.46%)
Sep 22, 2023 5.290 5.360 4.850 4.960 94,072 -0.04(-0.80%)
Sep 21, 2023 6.000 6.000 4.960 5.000 75,099 -0.67(-11.82%)
Sep 20, 2023 6.490 6.630 5.620 5.670 150,439 -0.58(-9.28%)
Sep 19, 2023 6.560 6.880 6.020 6.250 79,966 -0.26(-3.99%)
Sep 18, 2023 7.000 7.310 6.500 6.510 48,566 -0.48(-6.87%)
Sep 15, 2023 7.170 7.668 6.750 6.990 89,846 -0.51(-6.80%)
Sep 14, 2023 8.100 8.700 7.430 7.500 137,503 -0.58(-7.18%)
Sep 13, 2023 8.530 9.120 7.960 8.080 38,798 -0.12(-1.46%)
Sep 12, 2023 8.300 10.41 8.200 8.200 164,946 -0.62(-7.03%)
Sep 11, 2023 8.990 9.020 8.390 8.820 59,112 +0.19(+2.20%)
Sep 08, 2023 7.250 8.630 7.250 8.630 167,717 +1.40(+19.36%)
Sep 07, 2023 7.990 7.990 6.790 7.230 93,774 -1.07(-12.89%)
Sep 06, 2023 8.500 9.080 8.040 8.300 206,862 -0.06(-0.72%)
Sep 05, 2023 7.200 8.360 7.200 8.360 133,215 +1.26(+17.75%)
Sep 01, 2023 7.010 7.250 6.570 7.100 37,208 +0.46(+6.93%)
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%)
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.