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 )

2.300 +0.204 (+9.73%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 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%)
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.