Indicators

Ionq Inc (NY: IONQ )

8.710 -0.490 (-5.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.28	16.57	15.21	15.98	2,707,807	+0.88(+5.83%)
Feb 25, 2022	15.20	15.35	14.85	15.10	2,505,342	-0.50(-3.21%)
Feb 24, 2022	12.91	15.60	12.91	15.60	3,683,287	+1.88(+13.70%)
Feb 23, 2022	14.87	15.05	13.64	13.72	2,391,859	-0.81(-5.57%)
Feb 22, 2022	14.08	15.45	14.01	14.53	2,658,661	-0.15(-1.02%)
Feb 18, 2022				14.68	0	-0.80(-5.17%)
Feb 17, 2022	15.44	16.03	14.85	15.48	2,993,566	-0.34(-2.15%)
Feb 16, 2022	16.12	16.36	15.32	15.82	2,544,606	-0.76(-4.58%)
Feb 15, 2022	16.81	17.12	15.60	16.58	4,529,442	+0.04(+0.24%)
Feb 14, 2022	16.15	17.66	15.97	16.54	4,925,752	-0.28(-1.66%)
Feb 11, 2022	15.15	17.23	14.86	16.82	7,508,444	+2.06(+13.96%)
Feb 10, 2022	13.58	16.19	13.57	14.76	5,473,087	+0.49(+3.43%)
Feb 09, 2022	13.12	14.27	12.80	14.27	2,655,712	+1.31(+10.11%)
Feb 08, 2022	12.94	13.31	12.53	12.96	2,743,420	-0.23(-1.74%)
Feb 07, 2022	13.09	13.60	12.57	13.19	2,839,682	+0.29(+2.25%)
Feb 04, 2022	11.42	13.00	11.33	12.90	4,387,076	+1.51(+13.26%)
Feb 03, 2022	10.99	11.71		11.39	2,912,200	-0.10(-0.87%)
Feb 02, 2022	12.35	12.40	11.14	11.49	3,761,461	-0.71(-5.82%)

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.