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 )

2.120 +0.130 (+6.53%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 22, 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 (%)
May 21, 2024 2.290 2.290 1.950 1.990 28,377 -0.22(-10.16%)
May 20, 2024 2.290 2.290 2.215 2.215 2,012 +0.03(+1.61%)
May 17, 2024 2.300 2.300 2.070 2.180 13,417 -0.08(-3.75%)
May 16, 2024 2.400 2.400 2.200 2.265 4,057 -0.11(-4.83%)
May 15, 2024 2.410 2.490 2.250 2.380 11,010 +0.01(+0.42%)
May 14, 2024 2.000 2.480 2.000 2.370 14,772 +0.25(+11.79%)
May 13, 2024 2.080 2.310 2.040 2.120 3,298 +0.08(+3.93%)
May 10, 2024 2.520 2.520 2.010 2.040 12,667 -0.26(-11.30%)
May 09, 2024 2.350 2.520 2.110 2.300 29,261 +0.08(+3.60%)
May 08, 2024 2.130 2.220 2.070 2.220 9,812 -0.02(-0.89%)
May 07, 2024 2.400 2.420 2.200 2.240 40,736 -0.18(-7.49%)
May 06, 2024 2.340 2.498 2.340 2.421 8,432 +0.10(+4.35%)
May 03, 2024 2.300 2.330 2.300 2.320 5,705 -0.01(-0.41%)
May 02, 2024 2.440 2.650 2.180 2.330 10,187 +0.03(+1.30%)
May 01, 2024 2.200 2.355 2.070 2.300 12,646 +0.20(+9.73%)
Apr 30, 2024 2.170 2.170 2.040 2.096 2,864 -0.15(-6.84%)
Apr 29, 2024 2.390 2.390 2.250 2.250 9,580 +0.00(+0.00%)
Apr 26, 2024 1.950 2.250 1.950 2.250 17,482 +0.31(+15.98%)
Apr 25, 2024 1.850 2.000 1.850 1.940 7,458 +0.06(+3.28%)
Apr 24, 2024 2.000 2.010 1.878 1.878 7,898 +0.08(+4.35%)
Apr 23, 2024 1.620 1.950 1.520 1.800 11,212 +0.17(+10.76%)
Apr 22, 2024 1.360 1.640 1.360 1.625 64,819 +0.27(+19.49%)
Apr 19, 2024 1.450 1.590 1.320 1.360 10,834 -0.06(-4.23%)
Apr 18, 2024 1.610 1.700 1.420 1.420 65,355 -0.19(-11.64%)
Apr 17, 2024 1.770 1.770 1.490 1.607 77,887 -0.14(-8.17%)
Apr 16, 2024 1.500 1.750 1.430 1.750 52,823 +0.17(+10.76%)
Apr 15, 2024 1.750 1.800 1.580 1.580 17,431 -0.17(-9.71%)
Apr 12, 2024 2.000 2.000 1.750 1.750 62,825 -0.17(-8.89%)
Apr 11, 2024 1.890 1.970 1.780 1.921 41,473 +0.13(+7.19%)
Apr 10, 2024 1.950 2.000 1.770 1.792 28,782 -0.16(-8.11%)
Apr 09, 2024 1.960 2.280 1.950 1.950 31,287 +0.00(+0.00%)
Apr 08, 2024 2.420 2.420 1.900 1.950 106,488 -0.47(-19.42%)
Apr 05, 2024 2.380 2.480 2.350 2.420 6,135 +0.02(+0.83%)
Apr 04, 2024 2.600 2.610 2.350 2.400 15,905 -0.10(-4.00%)
Apr 03, 2024 2.500 2.650 2.500 2.500 6,946 -0.05(-1.96%)
Apr 02, 2024 2.750 2.750 2.500 2.550 26,959 -0.29(-10.11%)
Apr 01, 2024 2.750 2.890 2.600 2.837 12,884 +0.09(+3.16%)
Mar 28, 2024 2.604 2.800 2.604 2.750 15,889 +0.25(+10.00%)
Mar 27, 2024 2.410 2.610 2.410 2.500 19,604 +0.13(+5.49%)
Mar 26, 2024 2.650 2.650 2.370 2.370 26,665 -0.14(-5.58%)
Mar 25, 2024 2.570 2.600 2.455 2.510 20,012 +0.01(+0.40%)
Mar 22, 2024 2.420 2.500 2.420 2.500 11,409 +0.03(+1.19%)
Mar 21, 2024 2.540 2.630 2.451 2.470 7,974 -0.02(-0.78%)
Mar 20, 2024 2.480 2.525 2.400 2.490 33,193 +0.01(+0.41%)
Mar 19, 2024 2.500 2.580 2.430 2.480 15,375 -0.10(-3.88%)
Mar 18, 2024 2.500 2.650 2.450 2.580 12,877 +0.07(+2.79%)
Mar 15, 2024 2.570 2.640 2.410 2.510 30,773 +0.02(+0.81%)
Mar 14, 2024 2.790 2.790 2.400 2.490 19,972 -0.19(-7.09%)
Mar 13, 2024 2.850 2.930 2.650 2.680 28,041 -0.13(-4.63%)
Mar 12, 2024 2.710 2.930 2.710 2.810 6,940 +0.02(+0.72%)
Mar 11, 2024 3.220 3.220 2.740 2.790 43,124 -0.49(-14.94%)
Mar 08, 2024 3.490 3.980 3.150 3.280 102,783 -0.08(-2.38%)
Mar 07, 2024 3.010 3.750 2.820 3.360 69,162 +0.68(+25.37%)
Mar 06, 2024 2.582 2.825 2.450 2.680 30,327 +0.26(+10.74%)
Mar 05, 2024 2.850 2.950 2.170 2.420 107,435 -0.44(-15.38%)
Mar 04, 2024 3.250 3.250 2.800 2.860 30,572 -0.39(-12.00%)
Mar 01, 2024 3.010 3.330 3.010 3.250 20,915 +0.16(+5.18%)
Feb 29, 2024 3.730 3.730 3.070 3.090 42,683 -0.52(-14.40%)
Feb 28, 2024 3.820 3.820 3.550 3.610 39,364 -0.06(-1.63%)
Feb 27, 2024 3.630 3.700 3.550 3.670 9,738 +0.24(+7.00%)
Feb 26, 2024 3.340 3.570 3.340 3.430 28,036 +0.26(+8.20%)
Feb 23, 2024 3.350 3.351 3.160 3.170 18,402 -0.12(-3.65%)
Feb 22, 2024 3.390 3.390 3.200 3.290 43,915 +0.19(+6.13%)
Feb 21, 2024 3.030 3.120 2.980 3.100 4,394 +0.04(+1.31%)
Feb 20, 2024 3.310 3.310 2.990 3.060 23,470 -0.25(-7.54%)
Feb 16, 2024 3.330 3.330 3.195 3.310 27,047 -0.02(-0.61%)
Feb 15, 2024 3.390 3.390 3.240 3.330 15,308 +0.05(+1.52%)
Feb 14, 2024 3.150 3.330 3.130 3.280 30,221 +0.12(+3.80%)
Feb 13, 2024 3.340 3.340 3.100 3.160 36,752 -0.53(-14.48%)
Feb 12, 2024 3.590 3.850 3.590 3.695 34,409 +0.24(+7.10%)
Feb 09, 2024 3.500 3.500 3.345 3.450 10,397 +0.11(+3.29%)
Feb 08, 2024 3.070 3.504 3.060 3.340 13,022 +0.27(+8.79%)
Feb 07, 2024 3.070 3.120 2.960 3.070 31,992 -0.09(-2.85%)
Feb 06, 2024 2.820 3.220 2.820 3.160 39,206 +0.22(+7.48%)
Feb 05, 2024 3.250 3.250 2.650 2.940 51,852 -0.13(-4.23%)
Feb 02, 2024 3.000 3.090 2.650 3.070 34,004 -0.12(-3.76%)
Feb 01, 2024 3.120 3.200 2.975 3.190 69,616 -0.01(-0.31%)
Jan 31, 2024 3.300 3.430 3.190 3.200 35,225 -0.10(-3.03%)
Jan 30, 2024 3.500 3.510 3.250 3.300 19,895 -0.20(-5.71%)
Jan 29, 2024 3.580 3.640 3.470 3.500 52,196 -0.02(-0.57%)
Jan 26, 2024 3.600 3.830 3.480 3.520 12,599 -0.06(-1.68%)
Jan 25, 2024 3.540 3.860 3.540 3.580 13,947 +0.08(+2.29%)
Jan 24, 2024 3.900 4.040 3.500 3.500 17,624 -0.39(-10.03%)
Jan 23, 2024 3.800 4.000 3.800 3.890 8,174 +0.09(+2.37%)
Jan 22, 2024 3.600 3.970 3.600 3.800 21,759 +0.49(+14.80%)
Jan 19, 2024 3.280 3.325 3.080 3.310 46,460 +0.03(+0.91%)
Jan 18, 2024 3.600 3.600 3.270 3.280 24,513 -0.07(-2.09%)
Jan 17, 2024 3.310 3.382 3.310 3.350 11,210 -0.10(-2.90%)
Jan 16, 2024 3.600 3.600 3.450 3.450 52,281 -0.25(-6.76%)
Jan 12, 2024 3.850 3.910 3.640 3.700 3,786 -0.10(-2.63%)
Jan 11, 2024 3.970 3.970 3.640 3.800 36,208 -0.22(-5.47%)
Jan 10, 2024 4.180 4.194 3.980 4.020 37,139 -0.38(-8.64%)
Jan 09, 2024 4.650 4.650 4.250 4.400 11,699 -0.17(-3.72%)
Jan 08, 2024 4.150 4.570 4.150 4.570 10,936 +0.38(+9.07%)
Jan 05, 2024 4.175 4.210 4.104 4.190 9,676 -0.12(-2.81%)
Jan 04, 2024 4.070 4.450 4.060 4.311 17,086 +0.25(+6.19%)
Jan 03, 2024 4.150 4.150 3.800 4.060 18,267 -0.17(-4.02%)
Jan 02, 2024 4.485 4.485 4.150 4.230 12,204 -0.17(-3.86%)
Dec 29, 2023 4.760 4.760 4.345 4.400 30,428 -0.33(-6.98%)
Dec 28, 2023 4.800 4.860 4.620 4.730 22,425 +0.11(+2.38%)
Dec 27, 2023 4.870 4.930 4.620 4.620 22,819 -0.21(-4.35%)
Dec 26, 2023 4.700 4.930 4.530 4.830 38,230 +0.03(+0.63%)
Dec 22, 2023 5.010 5.100 4.740 4.800 15,200 -0.15(-3.03%)
Dec 21, 2023 5.030 5.030 4.780 4.950 14,567 +0.34(+7.38%)
Dec 20, 2023 5.070 5.370 4.600 4.610 20,960 -0.59(-11.35%)
Dec 19, 2023 5.500 5.689 5.140 5.200 30,680 -0.25(-4.59%)
Dec 18, 2023 5.370 5.575 5.330 5.450 28,931 -0.11(-1.98%)
Dec 15, 2023 5.330 5.940 5.330 5.560 65,647 +0.01(+0.18%)
Dec 14, 2023 4.730 5.710 4.730 5.550 149,639 +0.81(+17.09%)
Dec 13, 2023 4.510 4.740 4.180 4.740 32,281 +0.23(+5.10%)
Dec 12, 2023 4.690 4.890 4.410 4.510 33,717 -0.12(-2.59%)
Dec 11, 2023 4.690 4.700 4.438 4.630 11,354 -0.22(-4.54%)
Dec 08, 2023 4.740 5.020 4.740 4.850 24,434 +0.18(+3.85%)
Dec 07, 2023 5.100 5.100 4.540 4.670 9,453 -0.04(-0.85%)
Dec 06, 2023 4.710 5.170 4.650 4.710 46,073 +0.00(+0.00%)
Dec 05, 2023 5.150 5.150 4.550 4.710 32,998 -0.22(-4.46%)
Dec 04, 2023 4.780 5.100 4.750 4.930 34,987 +0.15(+3.14%)
Dec 01, 2023 4.570 4.880 4.140 4.780 69,160 +0.59(+14.08%)
Nov 30, 2023 4.350 4.440 4.140 4.190 16,984 -0.05(-1.18%)
Nov 29, 2023 4.500 4.750 4.200 4.240 58,255 +0.37(+9.56%)
Nov 28, 2023 4.050 4.090 3.600 3.870 50,186 -0.27(-6.52%)
Nov 27, 2023 4.400 4.400 4.140 4.140 20,133 -0.29(-6.45%)
Nov 24, 2023 4.590 4.590 4.250 4.426 6,285 +0.05(+1.04%)
Nov 22, 2023 4.720 4.830 4.320 4.380 11,896 +0.02(+0.46%)
Nov 21, 2023 4.500 4.596 4.210 4.360 16,797 -0.18(-3.96%)
Nov 20, 2023 4.670 5.160 4.540 4.540 26,537 -0.06(-1.30%)
Nov 17, 2023 4.520 4.610 4.335 4.600 38,070 +0.32(+7.48%)
Nov 16, 2023 4.500 4.500 4.280 4.280 16,445 -0.25(-5.52%)
Nov 15, 2023 4.360 5.160 4.360 4.530 94,275 +0.06(+1.39%)
Nov 14, 2023 4.040 4.528 3.900 4.468 64,228 +0.57(+14.57%)
Nov 13, 2023 3.270 3.950 3.120 3.900 50,491 +0.60(+18.18%)
Nov 10, 2023 3.630 3.640 3.130 3.300 61,550 -0.46(-12.23%)
Nov 09, 2023 3.750 4.400 3.540 3.760 133,513 -0.11(-2.72%)
Nov 08, 2023 3.800 3.900 3.750 3.865 17,292 +0.02(+0.39%)
Nov 07, 2023 3.640 3.900 3.640 3.850 38,397 +0.13(+3.49%)
Nov 06, 2023 3.810 4.100 3.640 3.720 29,912 -0.21(-5.34%)
Nov 03, 2023 3.750 4.130 3.740 3.930 65,665 +0.18(+4.80%)
Nov 02, 2023 3.420 3.800 3.420 3.750 122,635 +0.71(+23.35%)
Nov 01, 2023 2.600 3.050 2.600 3.040 30,246 +0.34(+12.59%)
Oct 31, 2023 2.550 2.800 2.450 2.700 65,976 +0.09(+3.45%)
Oct 30, 2023 3.200 3.200 2.580 2.610 83,920 -0.44(-14.43%)
Oct 27, 2023 3.030 3.130 2.890 3.050 55,183 +0.14(+4.75%)
Oct 26, 2023 3.000 3.060 2.700 2.912 189,648 -0.27(-8.44%)
Oct 25, 2023 3.600 3.730 3.030 3.180 143,358 -0.35(-9.92%)
Oct 24, 2023 3.750 4.260 3.530 3.530 175,348 -0.92(-20.67%)
Oct 23, 2023 4.310 4.550 3.830 4.450 97,386 -0.08(-1.77%)
Oct 20, 2023 5.000 5.080 4.310 4.530 93,699 -0.59(-11.52%)
Oct 19, 2023 5.210 5.300 5.010 5.120 31,419 -0.08(-1.56%)
Oct 18, 2023 5.430 5.630 5.150 5.201 45,976 -0.50(-8.75%)
Oct 17, 2023 5.480 5.720 5.410 5.700 4,684 +0.00(+0.00%)
Oct 16, 2023 5.590 5.890 5.500 5.700 19,204 +0.03(+0.53%)
Oct 13, 2023 5.850 5.850 5.610 5.670 33,542 -0.43(-7.05%)
Oct 12, 2023 6.140 6.520 5.970 6.100 10,861 -0.32(-4.98%)
Oct 11, 2023 6.700 6.800 6.180 6.420 10,926 -0.06(-0.93%)
Oct 10, 2023 6.100 6.620 6.100 6.480 96,850 +0.74(+12.89%)
Oct 09, 2023 5.530 5.930 5.530 5.740 19,251 -0.28(-4.65%)
Oct 06, 2023 5.670 6.100 5.655 6.020 19,412 +0.15(+2.56%)
Oct 05, 2023 5.790 5.940 5.610 5.870 10,865 +0.05(+0.86%)
Oct 04, 2023 5.370 5.910 5.360 5.820 35,196 +0.43(+7.98%)
Oct 03, 2023 5.650 5.650 5.270 5.390 30,290 -0.46(-7.86%)
Oct 02, 2023 5.850 6.190 5.630 5.850 25,794 +0.00(+0.09%)
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%)
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%)
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.