IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 649.00
-10.54 (-1.60%)
Last updated: Mar 2, 2026, 12:50 PM CST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 680.00 | 680.00 | 630.00 | 659.54 | 659.54 | -7.11% | 1,968 |
| Feb 26, 2026 | 639.91 | 720.00 | 639.91 | 710.00 | 710.00 | 22.84% | 6,218 |
| Feb 25, 2026 | 555.40 | 583.90 | 555.40 | 578.00 | 578.00 | 6.35% | 3,038 |
| Feb 24, 2026 | 537.00 | 549.00 | 530.01 | 543.50 | 543.50 | 3.72% | 562 |
| Feb 23, 2026 | 535.00 | 535.76 | 524.00 | 524.00 | 524.00 | -3.64% | 276 |
| Feb 20, 2026 | 564.00 | 564.00 | 539.01 | 543.82 | 543.82 | -3.58% | 961 |
| Feb 19, 2026 | 597.00 | 597.00 | 555.94 | 564.00 | 564.00 | -2.51% | 182 |
| Feb 18, 2026 | 570.00 | 594.00 | 565.70 | 578.50 | 578.50 | -0.26% | 271 |
| Feb 17, 2026 | 590.00 | 590.00 | 550.00 | 580.00 | 580.00 | -1.69% | 160 |
| Feb 13, 2026 | 559.38 | 593.02 | 559.38 | 590.00 | 590.00 | 10.28% | 224 |
| Feb 12, 2026 | 558.00 | 558.00 | 535.00 | 535.00 | 535.00 | -7.04% | 7,551 |
| Feb 11, 2026 | 598.00 | 606.00 | 570.24 | 575.54 | 575.54 | -4.55% | 300 |
| Feb 10, 2026 | 610.00 | 630.00 | 600.00 | 603.00 | 603.00 | -3.05% | 168 |
| Feb 9, 2026 | 612.00 | 640.00 | 593.99 | 622.00 | 622.00 | 2.15% | 454 |
| Feb 6, 2026 | 562.87 | 623.00 | 561.00 | 608.91 | 608.91 | 15.96% | 19,272 |
| Feb 5, 2026 | 590.00 | 590.00 | 525.10 | 525.10 | 525.10 | -13.90% | 4,168 |
| Feb 4, 2026 | 631.00 | 631.00 | 582.00 | 609.90 | 609.90 | -6.10% | 719 |
| Feb 3, 2026 | 648.00 | 674.99 | 640.00 | 649.55 | 649.55 | -4.48% | 775 |
| Jan 30, 2026 | 736.80 | 736.80 | 680.00 | 680.00 | 680.00 | -7.23% | 4,924 |
| Jan 29, 2026 | 756.00 | 757.00 | 732.06 | 733.00 | 733.00 | -7.57% | 4,905 |
| Jan 28, 2026 | 813.99 | 813.99 | 779.34 | 793.00 | 793.00 | -0.75% | 2,260 |
| Jan 27, 2026 | 764.00 | 799.00 | 745.00 | 799.00 | 799.00 | 6.13% | 5,701 |
| Jan 26, 2026 | 849.00 | 866.00 | 747.00 | 752.85 | 752.85 | -7.63% | 7,800 |
| Jan 23, 2026 | 848.00 | 848.00 | 815.00 | 815.00 | 815.00 | -4.96% | 1,418 |
| Jan 22, 2026 | 858.00 | 863.20 | 843.00 | 857.50 | 857.50 | 0.95% | 4,167 |
| Jan 21, 2026 | 870.00 | 870.00 | 805.50 | 849.46 | 849.46 | -5.62% | 6,862 |
| Jan 20, 2026 | 900.00 | 952.00 | 900.00 | 900.00 | 900.00 | - | 742 |
| Jan 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.22% | 25 |
| Jan 16, 2026 | 858.00 | 906.20 | 858.00 | 902.00 | 902.00 | 6.81% | 1,728 |
| Jan 15, 2026 | 865.00 | 865.00 | 843.00 | 844.50 | 844.50 | -6.17% | 1,495 |
| Jan 14, 2026 | 854.00 | 900.00 | 848.00 | 900.00 | 900.00 | 3.57% | 1,698 |
| Jan 13, 2026 | 870.00 | 915.00 | 869.00 | 869.00 | 869.00 | -4.40% | 1,149 |
| Jan 12, 2026 | 882.00 | 912.77 | 861.00 | 909.00 | 909.00 | 2.20% | 227 |
| Jan 9, 2026 | 925.00 | 925.00 | 889.47 | 889.47 | 889.47 | -1.82% | 4,079 |
| Jan 8, 2026 | 904.00 | 930.00 | 903.00 | 906.00 | 906.00 | 0.67% | 228 |
| Jan 7, 2026 | 928.00 | 928.00 | 895.00 | 900.00 | 900.00 | -0.55% | 106 |
| Jan 6, 2026 | 870.00 | 910.00 | 870.00 | 905.00 | 905.00 | 3.11% | 358 |
| Jan 5, 2026 | 840.00 | 896.50 | 840.00 | 877.70 | 877.70 | 4.49% | 1,895 |
| Jan 2, 2026 | 810.01 | 840.00 | 810.01 | 840.00 | 840.00 | 3.70% | 199 |
| Dec 31, 2025 | 823.00 | 826.00 | 810.00 | 810.00 | 810.00 | -2.19% | 918 |
| Dec 30, 2025 | 820.00 | 828.10 | 820.00 | 828.10 | 828.10 | 1.69% | 830 |
| Dec 29, 2025 | 815.00 | 817.00 | 805.00 | 814.34 | 814.34 | -1.12% | 1,278 |
| Dec 26, 2025 | 843.59 | 843.59 | 822.00 | 823.57 | 823.57 | -7.67% | 8,883 |
| Dec 24, 2025 | 881.00 | 892.00 | 881.00 | 892.00 | 892.00 | -3.34% | 180 |
| Dec 23, 2025 | 950.00 | 950.00 | 921.00 | 922.80 | 922.80 | -4.87% | 51 |
| Dec 22, 2025 | 945.00 | 996.40 | 945.00 | 970.00 | 970.00 | 9.73% | 627 |
| Dec 19, 2025 | 871.80 | 884.00 | 866.50 | 884.00 | 884.00 | 5.49% | 221 |
| Dec 18, 2025 | 850.00 | 854.00 | 838.00 | 838.00 | 838.00 | 0.96% | 115 |
| Dec 17, 2025 | 910.00 | 910.00 | 830.00 | 830.00 | 830.00 | -6.64% | 236 |
| Dec 16, 2025 | 860.00 | 889.00 | 850.00 | 889.00 | 889.00 | 9.08% | 169 |