Indicators

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.650	4.820	4.595	4.740	1,743,104	+0.11(+2.38%)
Feb 27, 2023	4.600	4.670	4.580	4.630	1,411,340	+0.06(+1.31%)
Feb 24, 2023	4.600	4.700	4.510	4.570	2,326,853	-0.21(-4.39%)
Feb 23, 2023	4.870	4.900	4.610	4.780	2,377,940	+0.02(+0.42%)
Feb 22, 2023	4.680	4.780	4.550	4.760	2,505,336	+0.12(+2.59%)
Feb 21, 2023	4.870	4.920	4.615	4.640	2,901,630	-0.24(-4.92%)
Feb 17, 2023	5.170	5.200	4.800	4.880	3,684,482	-0.40(-7.58%)
Feb 16, 2023	5.480	5.590	5.260	5.280	3,476,045	-0.37(-6.55%)
Feb 15, 2023	5.000	5.650	5.000	5.650	5,530,195	+0.66(+13.23%)
Feb 14, 2023	4.760	5.070	4.670	4.990	3,935,631	+0.10(+2.04%)
Feb 13, 2023	4.870	4.910	4.680	4.890	2,518,489	+0.08(+1.66%)
Feb 10, 2023	4.720	4.940	4.680	4.810	2,746,900	+0.12(+2.56%)
Feb 09, 2023	5.210	5.220	4.665	4.690	4,724,417	-0.44(-8.58%)
Feb 08, 2023	5.150	5.480	5.100	5.130	3,317,360	-0.02(-0.39%)
Feb 07, 2023	5.440	5.440	4.950	5.150	5,821,251	-0.26(-4.81%)
Feb 06, 2023	5.800	6.000	5.340	5.410	9,908,054	-0.09(-1.64%)
Feb 03, 2023	5.260	5.720	5.220	5.500	4,767,484	+0.01(+0.18%)
Feb 02, 2023	4.930	5.570	4.904	5.490	7,538,056	+0.73(+15.34%)

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.