Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionq Inc (NY: IONQ )

15.03 -1.84 (-10.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 16.71 16.98 14.76 15.03 22,487,032 -1.84(-10.91%)
Oct 30, 2024 15.76 17.55 15.76 16.87 23,676,608 +0.13(+0.78%)
Oct 29, 2024 17.50 17.80 15.73 16.74 32,290,630 -1.07(-6.01%)
Oct 28, 2024 17.52 18.20 16.55 17.81 31,505,440 +0.85(+5.01%)
Oct 25, 2024 15.80 17.05 15.71 16.96 25,259,706 +1.25(+7.96%)
Oct 24, 2024 15.29 16.14 14.58 15.71 22,067,252 +0.97(+6.58%)
Oct 23, 2024 14.62 16.13 14.07 14.74 29,981,548 -0.27(-1.80%)
Oct 22, 2024 14.89 15.29 13.89 15.01 21,285,852 +0.25(+1.69%)
Oct 21, 2024 13.22 15.23 12.99 14.76 29,838,244 +1.46(+10.98%)
Oct 18, 2024 12.56 13.79 12.56 13.30 21,236,830 +0.80(+6.40%)
Oct 17, 2024 11.79 12.67 11.62 12.50 13,788,779 +0.20(+1.63%)
Oct 16, 2024 10.74 12.35 10.70 12.30 17,226,158 +1.81(+17.25%)
Oct 15, 2024 10.71 11.31 10.36 10.49 12,711,474 -0.35(-3.23%)
Oct 14, 2024 10.70 11.00 10.33 10.84 10,802,760 +0.18(+1.69%)
Oct 11, 2024 9.660 10.72 9.620 10.66 11,705,861 +0.85(+8.66%)
Oct 10, 2024 9.310 9.840 9.099 9.810 9,513,007 +0.27(+2.83%)
Oct 09, 2024 9.590 9.740 9.270 9.540 6,773,112 -0.01(-0.10%)
Oct 08, 2024 9.020 9.665 8.970 9.550 8,985,038 +0.48(+5.29%)
Oct 07, 2024 9.490 9.610 8.855 9.070 8,753,068 -0.24(-2.58%)
Oct 04, 2024 9.400 9.500 9.140 9.310 7,479,446 +0.06(+0.65%)
Oct 03, 2024 9.020 9.360 8.790 9.250 8,805,495 +0.05(+0.54%)
Oct 02, 2024 8.090 9.300 7.990 9.200 13,007,551 +1.03(+12.61%)
Oct 01, 2024 8.890 8.970 8.040 8.170 12,253,374 -0.57(-6.52%)
Sep 30, 2024 9.760 10.11 8.580 8.740 20,003,644 -0.97(-9.99%)
Sep 27, 2024 8.900 10.00 8.580 9.710 45,245,608 +1.65(+20.47%)
Sep 26, 2024 7.790 8.090 7.585 8.060 4,470,365 +0.47(+6.19%)
Sep 25, 2024 8.080 8.090 7.501 7.590 5,397,835 -0.53(-6.53%)
Sep 24, 2024 8.080 8.270 7.780 8.120 4,221,154 +0.11(+1.37%)
Sep 23, 2024 8.230 8.519 7.980 8.010 5,428,779 -0.21(-2.55%)
Sep 20, 2024 7.790 8.250 7.740 8.220 6,914,804 +0.50(+6.48%)
Sep 19, 2024 8.130 8.179 7.640 7.720 4,502,024 -0.11(-1.40%)
Sep 18, 2024 8.080 8.270 7.764 7.830 5,093,300 -0.29(-3.57%)
Sep 17, 2024 7.920 8.250 7.870 8.120 4,867,936 +0.30(+3.84%)
Sep 16, 2024 7.700 7.860 7.400 7.820 4,027,201 +0.06(+0.77%)
Sep 13, 2024 7.400 7.830 7.400 7.760 4,402,188 +0.38(+5.15%)
Sep 12, 2024 7.210 7.430 7.091 7.380 4,548,638 +0.15(+2.07%)
Sep 11, 2024 6.870 7.310 6.800 7.230 4,271,727 +0.33(+4.78%)
Sep 10, 2024 6.700 6.970 6.540 6.900 3,807,135 +0.28(+4.23%)
Sep 09, 2024 6.950 7.000 6.550 6.620 4,043,769 -0.18(-2.65%)
Sep 06, 2024 7.060 7.110 6.710 6.800 3,789,990 -0.24(-3.41%)
Sep 05, 2024 7.030 7.240 6.980 7.040 2,062,069 +0.03(+0.43%)
Sep 04, 2024 6.890 7.140 6.780 7.010 3,320,526 +0.05(+0.72%)
Sep 03, 2024 7.300 7.365 6.940 6.960 4,480,861 -0.46(-6.20%)
Aug 30, 2024 7.440 7.540 7.330 7.420 2,892,185 +0.10(+1.37%)
Aug 29, 2024 7.230 7.540 7.180 7.320 3,113,271 +0.31(+4.42%)
Aug 28, 2024 7.260 7.350 6.910 7.010 3,702,041 -0.27(-3.71%)
Aug 27, 2024 7.410 7.470 7.100 7.280 3,727,053 -0.23(-3.06%)
Aug 26, 2024 7.500 7.650 7.390 7.510 3,598,773 +0.13(+1.76%)
Aug 23, 2024 7.370 7.680 7.345 7.380 4,239,954 +0.07(+0.96%)
Aug 22, 2024 7.700 7.753 7.300 7.310 3,937,867 -0.46(-5.92%)
Aug 21, 2024 7.300 7.790 7.250 7.770 4,245,220 +0.56(+7.77%)
Aug 20, 2024 7.270 7.365 7.081 7.210 2,535,655 -0.08(-1.10%)
Aug 19, 2024 7.320 7.330 7.130 7.290 2,605,459 +0.01(+0.14%)
Aug 16, 2024 7.360 7.530 7.240 7.280 2,604,208 -0.14(-1.89%)
Aug 15, 2024 7.430 7.660 7.390 7.420 3,578,041 +0.11(+1.50%)
Aug 14, 2024 7.380 7.440 7.060 7.310 3,270,068 +0.03(+0.41%)
Aug 13, 2024 6.850 7.320 6.775 7.280 4,265,539 +0.56(+8.33%)
Aug 12, 2024 7.130 7.210 6.680 6.720 4,996,134 -0.40(-5.62%)
Aug 09, 2024 7.200 7.520 6.940 7.120 4,208,101 +0.01(+0.14%)
Aug 08, 2024 7.240 7.280 6.895 7.110 6,600,018 +0.31(+4.56%)
Aug 07, 2024 7.340 7.370 6.780 6.800 6,267,650 -0.41(-5.69%)
Aug 06, 2024 6.840 7.350 6.585 7.210 6,727,647 +0.64(+9.74%)
Aug 05, 2024 6.270 6.930 6.220 6.570 7,180,436 -0.51(-7.20%)
Aug 02, 2024 7.010 7.265 6.945 7.080 5,137,546 -0.44(-5.85%)
Aug 01, 2024 8.030 8.100 7.380 7.520 4,864,109 -0.63(-7.73%)
Jul 31, 2024 7.980 8.465 7.920 8.150 4,212,377 +0.35(+4.49%)
Jul 30, 2024 7.940 8.000 7.610 7.800 3,032,109 -0.09(-1.14%)
Jul 29, 2024 8.340 8.440 7.800 7.890 3,414,031 -0.32(-3.90%)
Jul 26, 2024 8.120 8.270 7.820 8.210 4,307,782 +0.28(+3.53%)
Jul 25, 2024 7.570 8.155 7.480 7.930 4,333,254 +0.31(+4.07%)
Jul 24, 2024 8.140 8.360 7.620 7.620 4,823,150 -0.68(-8.19%)
Jul 23, 2024 7.970 8.375 7.910 8.300 3,939,709 +0.22(+2.72%)
Jul 22, 2024 7.680 8.080 7.545 8.080 4,468,508 +0.65(+8.75%)
Jul 19, 2024 8.070 8.071 7.370 7.430 6,323,794 -0.78(-9.50%)
Jul 18, 2024 8.630 8.840 8.080 8.210 4,659,902 -0.35(-4.09%)
Jul 17, 2024 8.680 8.910 8.360 8.560 4,773,204 -0.47(-5.20%)
Jul 16, 2024 9.000 9.050 8.630 9.030 5,357,101 +0.08(+0.89%)
Jul 15, 2024 8.530 9.035 8.455 8.950 6,284,125 +0.50(+5.92%)
Jul 12, 2024 8.170 8.450 8.000 8.450 5,800,939 +0.43(+5.36%)
Jul 11, 2024 8.400 8.770 7.780 8.020 9,835,644 -0.43(-5.09%)
Jul 10, 2024 7.930 8.460 7.760 8.450 6,348,134 +0.52(+6.56%)
Jul 09, 2024 7.690 7.945 7.450 7.930 4,145,841 +0.26(+3.39%)
Jul 08, 2024 7.520 7.800 7.495 7.670 5,023,678 +0.26(+3.51%)
Jul 05, 2024 7.200 7.609 7.093 7.410 4,368,005 +0.24(+3.35%)
Jul 03, 2024 7.140 7.315 7.065 7.170 2,206,106 +0.03(+0.42%)
Jul 02, 2024 6.840 7.180 6.840 7.140 3,462,240 +0.30(+4.39%)
Jul 01, 2024 7.070 7.120 6.790 6.840 3,897,886 -0.19(-2.70%)
Jun 28, 2024 7.180 7.190 6.840 7.030 13,443,652 -0.07(-0.99%)
Jun 27, 2024 6.800 7.150 6.660 7.100 4,769,061 +0.37(+5.50%)
Jun 26, 2024 6.630 6.765 6.530 6.730 4,535,642 +0.14(+2.12%)
Jun 25, 2024 6.830 6.840 6.580 6.590 3,577,967 -0.17(-2.51%)
Jun 24, 2024 6.840 7.090 6.660 6.760 4,571,885 +0.00(+0.00%)
Jun 21, 2024 6.740 6.810 6.330 6.760 8,544,469 -0.04(-0.59%)
Jun 20, 2024 7.100 7.115 6.770 6.800 7,636,669 -0.41(-5.69%)
Jun 18, 2024 7.330 7.410 7.184 7.210 4,767,611 -0.35(-4.63%)
Jun 17, 2024 7.610 7.640 7.295 7.560 5,442,022 -0.14(-1.82%)
Jun 14, 2024 7.590 7.765 7.556 7.700 2,994,126 -0.01(-0.13%)
Jun 13, 2024 8.000 8.130 7.590 7.710 4,319,671 -0.24(-3.02%)
Jun 12, 2024 8.160 8.370 7.930 7.950 4,551,400 +0.08(+1.02%)
Jun 11, 2024 8.080 8.130 7.810 7.870 3,122,594 -0.35(-4.26%)
Jun 10, 2024 7.800 8.305 7.740 8.220 3,629,795 +0.36(+4.58%)
Jun 07, 2024 7.710 8.120 7.670 7.860 3,649,277 +0.03(+0.38%)
Jun 06, 2024 7.860 7.870 7.700 7.830 2,523,938 -0.10(-1.26%)
Jun 05, 2024 7.880 7.970 7.700 7.930 3,078,520 +0.22(+2.85%)
Jun 04, 2024 7.780 7.910 7.670 7.710 3,445,481 -0.07(-0.90%)
Jun 03, 2024 8.290 8.320 7.770 7.780 4,480,675 -0.37(-4.54%)
May 31, 2024 8.510 8.620 8.090 8.150 3,052,931 -0.25(-2.98%)
May 30, 2024 8.250 8.470 8.170 8.400 3,284,748 +0.26(+3.19%)
May 29, 2024 8.100 8.215 8.035 8.140 3,100,204 -0.14(-1.69%)
May 28, 2024 8.420 8.480 8.180 8.280 3,528,865 -0.15(-1.78%)
May 24, 2024 8.440 8.556 8.370 8.430 2,592,453 +0.11(+1.32%)
May 23, 2024 8.690 8.740 8.270 8.320 3,944,101 -0.28(-3.26%)
May 22, 2024 8.490 8.855 8.460 8.600 3,187,924 +0.12(+1.42%)
May 21, 2024 8.840 8.859 8.360 8.480 4,743,691 -0.40(-4.50%)
May 20, 2024 8.810 9.005 8.723 8.880 3,893,059 +0.10(+1.14%)
May 17, 2024 8.810 8.910 8.650 8.780 2,834,695 +0.07(+0.80%)
May 16, 2024 8.970 9.020 8.700 8.710 3,181,173 -0.29(-3.22%)
May 15, 2024 9.460 9.560 8.880 9.000 4,585,145 -0.22(-2.39%)
May 14, 2024 8.960 9.415 8.960 9.220 6,746,205 +0.45(+5.13%)
May 13, 2024 8.790 9.235 8.670 8.770 4,930,728 +0.06(+0.69%)
May 10, 2024 9.210 9.310 8.610 8.710 3,888,601 -0.49(-5.33%)
May 09, 2024 9.050 9.470 8.630 9.200 6,356,235 +0.42(+4.78%)
May 08, 2024 8.600 8.795 8.480 8.780 4,513,706 +0.15(+1.74%)
May 07, 2024 9.160 9.189 8.620 8.630 6,876,284 -0.65(-7.00%)
May 06, 2024 9.170 9.330 9.140 9.280 7,956,897 +0.34(+3.80%)
May 03, 2024 9.250 9.310 8.910 8.940 3,924,310 -0.06(-0.67%)
May 02, 2024 9.090 9.140 8.660 9.000 4,339,011 +0.25(+2.86%)
May 01, 2024 8.490 9.215 8.450 8.750 3,703,273 +0.20(+2.34%)
Apr 30, 2024 8.730 8.799 8.520 8.550 3,781,889 -0.37(-4.15%)
Apr 29, 2024 8.960 9.150 8.820 8.920 5,904,471 -0.05(-0.56%)
Apr 26, 2024 8.220 8.970 8.155 8.970 6,782,552 +0.79(+9.66%)
Apr 25, 2024 7.890 8.230 7.840 8.180 3,448,679 -0.02(-0.24%)
Apr 24, 2024 8.160 8.370 8.010 8.200 5,985,872 +0.23(+2.89%)
Apr 23, 2024 7.550 8.210 7.530 7.970 6,731,622 +0.48(+6.41%)
Apr 22, 2024 7.180 7.615 7.120 7.490 6,173,052 +0.40(+5.64%)
Apr 19, 2024 7.210 7.340 6.980 7.090 4,877,857 -0.28(-3.80%)
Apr 18, 2024 7.280 7.590 7.140 7.370 4,134,192 +0.09(+1.24%)
Apr 17, 2024 7.550 7.790 7.265 7.280 4,038,063 -0.24(-3.19%)
Apr 16, 2024 7.320 7.720 7.260 7.520 5,413,510 -0.01(-0.13%)
Apr 15, 2024 8.010 8.021 7.450 7.530 6,581,769 -0.50(-6.23%)
Apr 12, 2024 8.080 8.222 7.930 8.030 3,625,946 -0.21(-2.55%)
Apr 11, 2024 8.020 8.380 7.961 8.240 4,251,401 +0.24(+3.00%)
Apr 10, 2024 8.000 8.250 7.940 8.000 6,769,291 -0.40(-4.76%)
Apr 09, 2024 8.280 8.610 8.170 8.400 5,147,282 +0.03(+0.36%)
Apr 08, 2024 9.270 9.360 8.320 8.370 12,091,103 -0.84(-9.12%)
Apr 05, 2024 9.220 9.370 9.027 9.210 4,363,092 +0.09(+0.99%)
Apr 04, 2024 9.470 9.720 9.090 9.120 5,096,959 -0.20(-2.15%)
Apr 03, 2024 9.320 9.540 9.280 9.320 4,358,903 -0.04(-0.43%)
Apr 02, 2024 9.630 9.725 9.260 9.360 5,189,826 -0.63(-6.31%)
Apr 01, 2024 9.980 10.09 9.660 9.990 4,459,598 +0.00(+0.00%)
Mar 28, 2024 9.490 10.01 9.970 9.990 5,696,617 +0.44(+4.61%)
Mar 27, 2024 9.230 9.560 9.170 9.550 4,183,702 +0.44(+4.83%)
Mar 26, 2024 9.610 9.690 9.100 9.110 5,802,173 -0.44(-4.61%)
Mar 25, 2024 9.350 9.700 9.330 9.550 3,966,218 +0.16(+1.70%)
Mar 22, 2024 9.380 9.550 9.262 9.390 3,168,810 -0.03(-0.32%)
Mar 21, 2024 9.740 9.790 9.330 9.420 4,867,960 -0.16(-1.67%)
Mar 20, 2024 9.170 9.590 9.090 9.580 5,195,206 +0.34(+3.68%)
Mar 19, 2024 9.210 9.480 9.060 9.240 6,800,504 -0.30(-3.14%)
Mar 18, 2024 9.390 9.675 9.070 9.540 5,444,750 +0.23(+2.47%)
Mar 15, 2024 9.160 9.380 9.070 9.310 6,450,711 +0.11(+1.20%)
Mar 14, 2024 9.680 9.700 9.110 9.200 7,677,853 -0.43(-4.47%)
Mar 13, 2024 9.770 10.06 9.600 9.630 7,578,133 -0.24(-2.43%)
Mar 12, 2024 10.01 10.25 9.610 9.870 8,321,732 +0.08(+0.82%)
Mar 11, 2024 10.77 10.77 9.700 9.790 11,898,214 -1.02(-9.44%)
Mar 08, 2024 11.16 12.32 10.80 10.81 17,133,652 -0.09(-0.83%)
Mar 07, 2024 10.40 11.32 10.18 10.90 12,945,492 +0.98(+9.88%)
Mar 06, 2024 9.890 10.15 9.310 9.920 9,851,174 +0.55(+5.87%)
Mar 05, 2024 9.930 10.00 9.151 9.370 13,935,429 -0.72(-7.14%)
Mar 04, 2024 10.49 10.66 9.850 10.09 10,683,681 -0.57(-5.35%)
Mar 01, 2024 10.31 10.86 10.17 10.66 10,199,117 +0.30(+2.90%)
Feb 29, 2024 11.71 11.72 10.20 10.36 26,287,394 -0.90(-7.99%)
Feb 28, 2024 11.30 11.63 11.16 11.26 12,176,371 -0.31(-2.68%)
Feb 27, 2024 11.43 11.68 11.24 11.57 7,434,065 +0.33(+2.94%)
Feb 26, 2024 10.82 11.30 10.77 11.24 6,359,495 +0.59(+5.54%)
Feb 23, 2024 11.11 11.12 10.53 10.65 4,680,185 -0.34(-3.09%)
Feb 22, 2024 10.91 11.16 10.76 10.99 5,878,755 +0.36(+3.39%)
Feb 21, 2024 10.42 10.71 10.35 10.63 4,075,146 +0.01(+0.09%)
Feb 20, 2024 10.87 11.01 10.35 10.62 5,068,224 -0.20(-1.85%)
Feb 16, 2024 11.26 11.26 10.70 10.82 5,774,485 -0.19(-1.73%)
Feb 15, 2024 11.17 11.28 10.77 11.01 5,110,721 +0.08(+0.73%)
Feb 14, 2024 10.94 10.98 10.50 10.93 5,581,730 +0.39(+3.70%)
Feb 13, 2024 10.73 10.90 10.45 10.54 7,603,235 -1.08(-9.29%)
Feb 12, 2024 11.13 12.03 11.06 11.62 7,736,521 +0.46(+4.12%)
Feb 09, 2024 11.23 11.25 10.76 11.16 5,637,266 +0.26(+2.39%)
Feb 08, 2024 10.45 10.99 10.38 10.90 5,678,723 +0.49(+4.71%)
Feb 07, 2024 10.37 10.50 10.16 10.41 4,602,159 -0.03(-0.29%)
Feb 06, 2024 9.900 10.46 9.790 10.44 5,669,575 +0.57(+5.78%)
Feb 05, 2024 10.12 10.16 9.600 9.870 5,633,914 -0.40(-3.89%)
Feb 02, 2024 10.02 10.34 9.890 10.27 5,139,753 +0.03(+0.29%)
Feb 01, 2024 10.47 10.48 9.935 10.24 7,493,464 -0.03(-0.29%)
Jan 31, 2024 10.62 10.94 10.27 10.27 7,508,737 -0.42(-3.93%)
Jan 30, 2024 11.06 11.12 10.55 10.69 5,550,960 -0.52(-4.64%)
Jan 29, 2024 10.89 11.22 10.75 11.21 4,796,473 +0.20(+1.82%)
Jan 26, 2024 11.38 11.57 10.96 11.01 4,796,097 -0.27(-2.39%)
Jan 25, 2024 11.45 11.99 11.16 11.28 7,238,364 +0.21(+1.90%)
Jan 24, 2024 12.05 12.10 11.06 11.07 5,078,012 -0.68(-5.79%)
Jan 23, 2024 12.10 12.12 11.54 11.75 5,306,550 +0.03(+0.26%)
Jan 22, 2024 11.18 11.87 11.15 11.72 7,238,971 +0.87(+8.02%)
Jan 19, 2024 10.84 10.86 10.32 10.85 5,365,712 +0.13(+1.21%)
Jan 18, 2024 11.39 11.40 10.47 10.72 6,322,476 -0.13(-1.20%)
Jan 17, 2024 10.70 10.89 10.46 10.85 4,859,857 -0.12(-1.09%)
Jan 16, 2024 11.20 11.27 10.87 10.97 5,652,316 -0.43(-3.77%)
Jan 12, 2024 11.74 11.96 11.37 11.40 4,476,990 -0.16(-1.38%)
Jan 11, 2024 12.07 12.27 11.36 11.56 7,112,806 -0.53(-4.38%)
Jan 10, 2024 12.46 12.49 11.61 12.09 7,373,901 -0.36(-2.89%)
Jan 09, 2024 12.42 12.64 12.17 12.45 4,908,077 -0.19(-1.50%)
Jan 08, 2024 12.12 12.73 12.03 12.64 6,036,592 +0.64(+5.33%)
Jan 05, 2024 12.09 12.38 11.95 12.00 6,103,579 -0.28(-2.28%)
Jan 04, 2024 12.06 12.61 11.85 12.28 7,259,080 +0.35(+2.93%)
Jan 03, 2024 11.81 12.09 11.77 11.93 6,213,571 -0.23(-1.89%)
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.