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 )

1.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 31, 2022 1.500 1.500 1.380 1.390 23,023 +0.01(+0.72%)
May 27, 2022 1.410 1.480 1.370 1.380 29,343 +0.02(+1.48%)
May 26, 2022 1.380 1.470 1.310 1.360 39,411 -0.02(-1.46%)
May 25, 2022 1.250 1.400 1.250 1.380 51,400 +0.12(+9.52%)
May 24, 2022 1.320 1.320 1.240 1.260 35,383 -0.10(-7.69%)
May 23, 2022 1.700 1.700 1.250 1.365 29,608 -0.01(-1.09%)
May 20, 2022 1.440 1.440 1.310 1.380 55,353 -0.06(-4.17%)
May 19, 2022 1.490 1.630 1.440 1.440 67,607 -0.04(-2.70%)
May 18, 2022 1.530 1.660 1.430 1.480 150,571 +0.00(+0.00%)
May 17, 2022 1.220 1.540 1.220 1.480 145,615 +0.33(+28.70%)
May 16, 2022 1.270 1.310 1.120 1.150 82,669 -0.11(-8.73%)
May 13, 2022 1.080 1.280 0.9900 1.260 84,292 +0.38(+43.18%)
May 12, 2022 0.8000 1.015 0.8000 0.8800 157,847 +0.08(+10.00%)
May 11, 2022 0.9900 0.9900 0.7884 0.8000 93,277 -0.14(-14.89%)
May 10, 2022 1.180 1.180 0.9400 0.9400 76,647 -0.24(-20.34%)
May 09, 2022 1.270 1.280 1.110 1.180 45,915 -0.17(-12.59%)
May 06, 2022 1.420 1.450 1.200 1.350 283,305 -0.05(-3.57%)
May 05, 2022 1.640 1.640 1.349 1.400 155,157 -0.42(-23.08%)
May 04, 2022 1.570 1.850 1.550 1.820 194,968 +0.05(+2.82%)
May 03, 2022 1.950 1.950 1.580 1.770 230,263 -0.22(-11.06%)
May 02, 2022 2.010 2.130 1.960 1.990 118,237 -0.07(-3.40%)
Apr 29, 2022 2.310 2.310 2.010 2.060 32,354 -0.16(-7.27%)
Apr 28, 2022 2.250 2.250 2.020 2.221 55,258 +0.06(+2.85%)
Apr 27, 2022 2.090 2.220 2.090 2.160 51,203 +0.06(+2.86%)
Apr 26, 2022 2.490 2.490 2.050 2.100 100,275 -0.35(-14.29%)
Apr 25, 2022 2.600 2.600 2.340 2.450 32,519 +0.01(+0.41%)
Apr 22, 2022 2.700 2.700 2.270 2.440 76,737 -0.15(-5.79%)
Apr 21, 2022 2.800 2.800 2.500 2.590 80,938 -0.11(-4.03%)
Apr 20, 2022 3.010 3.180 2.600 2.699 136,764 -0.30(-10.04%)
Apr 19, 2022 2.980 3.180 2.970 3.000 33,832 -0.02(-0.66%)
Apr 18, 2022 2.960 3.170 2.745 3.020 95,856 -0.16(-5.03%)
Apr 14, 2022 3.450 3.450 3.150 3.180 62,683 -0.25(-7.29%)
Apr 13, 2022 3.360 3.590 3.325 3.430 29,297 +0.06(+1.78%)
Apr 12, 2022 3.370 3.510 3.347 3.370 16,511 +0.12(+3.70%)
Apr 11, 2022 3.750 3.750 3.250 3.250 50,958 -0.70(-17.72%)
Apr 08, 2022 3.810 4.000 3.800 3.950 14,710 -0.00(-0.00%)
Apr 07, 2022 3.850 4.100 3.810 3.950 19,270 +0.10(+2.60%)
Apr 06, 2022 3.930 3.940 3.620 3.850 51,999 -0.10(-2.53%)
Apr 05, 2022 4.470 4.470 3.910 3.950 25,190 -0.37(-8.56%)
Apr 04, 2022 4.290 4.440 4.100 4.320 238,898 +0.22(+5.37%)
Apr 01, 2022 4.280 4.300 3.880 4.100 27,948 +0.18(+4.59%)
Mar 31, 2022 4.140 4.140 3.840 3.920 42,177 +0.16(+4.26%)
Mar 30, 2022 4.010 4.200 3.670 3.760 66,341 -0.02(-0.53%)
Mar 29, 2022 4.460 4.460 3.650 3.780 86,357 -0.35(-8.41%)
Mar 28, 2022 4.070 4.500 3.710 4.127 61,092 +0.05(+1.15%)
Mar 25, 2022 4.510 4.510 4.080 4.080 12,692 -0.49(-10.72%)
Mar 24, 2022 5.000 5.000 4.550 4.570 22,271 -0.14(-2.97%)
Mar 23, 2022 5.090 5.090 4.575 4.710 59,157 -0.38(-7.47%)
Mar 22, 2022 5.360 5.360 5.000 5.090 38,403 +0.01(+0.20%)
Mar 21, 2022 5.100 5.285 4.730 5.080 27,235 +0.13(+2.64%)
Mar 18, 2022 4.890 4.960 4.700 4.949 30,386 +0.19(+3.98%)
Mar 17, 2022 4.430 4.760 4.400 4.760 31,154 +0.46(+10.70%)
Mar 16, 2022 4.190 4.350 3.950 4.300 60,326 +0.25(+6.17%)
Mar 15, 2022 3.870 4.050 3.525 4.050 45,910 +0.60(+17.39%)
Mar 14, 2022 4.000 4.000 3.426 3.450 55,627 -0.55(-13.75%)
Mar 11, 2022 4.250 4.320 3.910 4.000 19,977 -0.05(-1.23%)
Mar 10, 2022 4.040 4.070 4.050 21,818 +0.10(+2.53%)
Mar 09, 2022 3.910 3.980 3.670 3.950 27,986 +0.27(+7.35%)
Mar 08, 2022 3.780 3.850 3.430 3.680 40,921 -0.02(-0.55%)
Mar 07, 2022 4.060 4.220 3.600 3.700 28,975 +0.01(+0.14%)
Mar 04, 2022 4.550 4.710 3.670 3.695 112,706 -0.53(-12.54%)
Mar 03, 2022 5.490 5.490 4.120 4.225 33,861 -0.92(-17.80%)
Mar 02, 2022 5.330 5.420 5.040 5.140 43,039 +0.15(+3.01%)
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.