IonQ, Inc. (BMV:IONQ)

Mexico flag Mexico · Delayed Price · Currency is MXN
768.00
+18.00 (2.40%)
At close: Jul 31, 2025, 2:00 PM CST

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025725.94733.00720.00720.00--6.25%101
Jul 31, 2025770.00784.00768.00768.00-2.40%2,989
Jul 30, 2025785.00785.00745.00750.00--2.35%333
Jul 29, 2025789.00789.00768.00768.01--2.29%616
Jul 28, 2025811.00811.00778.00786.00--2.24%925
Jul 25, 2025818.20818.20790.00804.00--1.25%116
Jul 24, 2025803.00814.20803.00814.20-3.06%82
Jul 23, 2025802.00802.00776.00790.00-1.54%44
Jul 22, 2025799.60799.60770.00778.00--6.27%1,980
Jul 21, 2025880.00883.50830.00830.00--5.68%646
Jul 18, 2025830.00880.00820.00880.00-7.52%1,146
Jul 17, 2025800.00838.00800.00818.49-2.06%52
Jul 16, 2025787.00802.00787.00802.00-1.91%287
Jul 15, 2025805.00805.00787.00787.00--0.38%130
Jul 14, 2025790.00790.00790.00790.00-1.05%23
Jul 11, 2025810.00812.00780.00781.79--9.09%727
Jul 10, 2025849.00860.00849.00860.00-1.30%37
Jul 9, 2025850.00850.00840.00849.00--0.24%232
Jul 8, 2025880.00880.00850.00851.00-3.78%178
Jul 7, 2025837.00855.00820.00820.00--0.97%15,973
Jul 3, 2025817.00828.00817.00828.00-0.59%605
Jul 2, 2025782.00829.00782.00823.15-8.31%393
Jul 1, 2025785.00785.00756.00760.00--9.20%833
Jun 30, 2025814.00839.00814.00837.00-10.01%181
Jun 27, 2025790.00790.00760.82760.82-2.88%676
Jun 25, 2025744.00744.00733.00739.50--5.07%792
Jun 24, 2025761.70798.00760.00779.00-2.27%381
Jun 23, 2025745.00796.00745.00761.70--0.84%677
Jun 20, 2025765.00799.00765.00768.13-2.42%91
Jun 19, 2025750.00750.00750.00750.00--14
Jun 18, 2025750.00750.00746.25750.00-4.90%285
Jun 17, 2025730.00730.00710.00715.00--275
Jun 16, 2025715.00715.00715.00715.00--5.92%306
Jun 13, 2025750.00790.90740.00760.00-1.51%555
Jun 12, 2025748.00748.73745.00748.73--0.17%212
Jun 11, 2025780.00790.00750.00750.00--1.95%332
Jun 10, 2025810.00815.00750.00764.89-1.31%250
Jun 9, 2025755.00755.00755.00755.00-6.19%13
Jun 6, 2025711.00711.00711.00711.00--7.01%220
Jun 5, 2025764.62764.62764.62764.62-0.61%14
Jun 4, 2025799.00799.00736.13760.00--1.94%352
Jun 3, 2025805.00805.00775.00775.00--1.90%191
Jun 2, 2025750.00790.00750.00790.00--2.71%97
May 30, 2025840.00840.00812.00812.00--3.33%822
May 29, 2025950.00950.00840.00840.00--7.69%214
May 28, 2025907.00910.00900.00910.00-1.11%511
May 27, 2025944.00944.00900.00900.00-5.88%575
May 26, 2025880.00880.00850.00850.00--3.95%27
May 23, 2025845.00900.00800.00885.00--4.84%309
May 22, 2025755.00930.00720.00930.00-32.86%4,415