IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 792.00
-13.00 (-1.61%)
At close: Aug 29, 2025
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 786.00 | 795.50 | 780.65 | 792.00 | - | -1.61% | 870 |
| Aug 28, 2025 | 780.00 | 814.00 | 780.00 | 805.00 | - | 3.87% | 1,808 |
| Aug 27, 2025 | 783.00 | 798.00 | 775.00 | 775.00 | - | 2.04% | 418 |
| Aug 26, 2025 | 756.00 | 760.10 | 754.10 | 759.50 | - | 5.19% | 699 |
| Aug 25, 2025 | 729.90 | 735.00 | 722.00 | 722.00 | - | -2.43% | 576 |
| Aug 22, 2025 | 700.00 | 740.00 | 700.00 | 740.00 | - | 5.71% | 8,239 |
| Aug 21, 2025 | 705.00 | 705.00 | 690.01 | 700.00 | - | 2.19% | 109 |
| Aug 20, 2025 | 692.00 | 695.00 | 660.00 | 685.01 | - | -1.01% | 726 |
| Aug 19, 2025 | 755.00 | 755.00 | 692.00 | 692.00 | - | -8.34% | 1,858 |
| Aug 18, 2025 | 749.00 | 761.99 | 749.00 | 755.00 | - | - | 6,316 |
| Aug 15, 2025 | 769.00 | 769.00 | 746.50 | 755.00 | - | -1.82% | 1,602 |
| Aug 14, 2025 | 778.00 | 778.00 | 742.00 | 769.00 | - | 0.12% | 529 |
| Aug 13, 2025 | 798.00 | 812.79 | 761.00 | 768.09 | - | -3.87% | 2,445 |
| Aug 12, 2025 | 850.00 | 850.00 | 798.00 | 799.00 | - | -3.85% | 1,662 |
| Aug 11, 2025 | 779.00 | 867.38 | 779.00 | 831.00 | - | 6.68% | 916 |
| Aug 8, 2025 | 762.00 | 779.00 | 762.00 | 779.00 | - | 3.25% | 711 |
| Aug 7, 2025 | 730.00 | 775.00 | 730.00 | 754.45 | - | -1.38% | 577 |
| Aug 6, 2025 | 787.00 | 795.00 | 765.00 | 765.00 | - | -2.76% | 5,378 |
| Aug 5, 2025 | 783.00 | 795.00 | 782.00 | 786.74 | - | 4.90% | 2,887 |
| Aug 4, 2025 | 760.00 | 760.00 | 741.00 | 750.00 | - | 4.17% | 320 |
| Aug 1, 2025 | 756.00 | 756.00 | 720.00 | 720.00 | - | -6.25% | 197 |
| Jul 31, 2025 | 770.00 | 784.00 | 768.00 | 768.00 | - | 2.40% | 2,989 |
| Jul 30, 2025 | 785.00 | 785.00 | 745.00 | 750.00 | - | -2.35% | 333 |
| Jul 29, 2025 | 789.00 | 789.00 | 768.00 | 768.01 | - | -2.29% | 616 |
| Jul 28, 2025 | 811.00 | 811.00 | 778.00 | 786.00 | - | -2.24% | 925 |
| Jul 25, 2025 | 818.20 | 818.20 | 790.00 | 804.00 | - | -1.25% | 116 |
| Jul 24, 2025 | 803.00 | 814.20 | 803.00 | 814.20 | - | 3.06% | 82 |
| Jul 23, 2025 | 802.00 | 802.00 | 776.00 | 790.00 | - | 1.54% | 44 |
| Jul 22, 2025 | 799.60 | 799.60 | 770.00 | 778.00 | - | -6.27% | 1,980 |
| Jul 21, 2025 | 880.00 | 883.50 | 830.00 | 830.00 | - | -5.68% | 646 |
| Jul 18, 2025 | 830.00 | 880.00 | 820.00 | 880.00 | - | 7.52% | 1,146 |
| Jul 17, 2025 | 800.00 | 838.00 | 800.00 | 818.49 | - | 2.06% | 52 |
| Jul 16, 2025 | 787.00 | 802.00 | 787.00 | 802.00 | - | 1.91% | 287 |
| Jul 15, 2025 | 805.00 | 805.00 | 787.00 | 787.00 | - | -0.38% | 130 |
| Jul 14, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1.05% | 23 |
| Jul 11, 2025 | 810.00 | 812.00 | 780.00 | 781.79 | - | -9.09% | 727 |
| Jul 10, 2025 | 849.00 | 860.00 | 849.00 | 860.00 | - | 1.30% | 37 |
| Jul 9, 2025 | 850.00 | 850.00 | 840.00 | 849.00 | - | -0.24% | 232 |
| Jul 8, 2025 | 880.00 | 880.00 | 850.00 | 851.00 | - | 3.78% | 178 |
| Jul 7, 2025 | 837.00 | 855.00 | 820.00 | 820.00 | - | -0.97% | 15,973 |
| Jul 3, 2025 | 817.00 | 828.00 | 817.00 | 828.00 | - | 0.59% | 605 |
| Jul 2, 2025 | 782.00 | 829.00 | 782.00 | 823.15 | - | 8.31% | 393 |
| Jul 1, 2025 | 785.00 | 785.00 | 756.00 | 760.00 | - | -9.20% | 833 |
| Jun 30, 2025 | 814.00 | 839.00 | 814.00 | 837.00 | - | 10.01% | 181 |
| Jun 27, 2025 | 790.00 | 790.00 | 760.82 | 760.82 | - | 2.88% | 676 |
| Jun 25, 2025 | 744.00 | 744.00 | 733.00 | 739.50 | - | -5.07% | 792 |
| Jun 24, 2025 | 761.70 | 798.00 | 760.00 | 779.00 | - | 2.27% | 381 |
| Jun 23, 2025 | 745.00 | 796.00 | 745.00 | 761.70 | - | -0.84% | 677 |
| Jun 20, 2025 | 765.00 | 799.00 | 765.00 | 768.13 | - | 2.42% | 91 |
| Jun 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | - | - | 14 |