IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 620.00
-2.00 (-0.32%)
Last updated: Feb 10, 2026, 9:07 AM CST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 892.00 | 892.00 | 815.00 | 815.00 | 815.00 | -13.48% | 995 |
| Dec 11, 2025 | 948.00 | 948.00 | 892.25 | 942.00 | 942.00 | -0.77% | 540 |
| Dec 10, 2025 | 956.00 | 956.00 | 940.00 | 949.27 | 949.27 | -3.92% | 929 |
| Dec 9, 2025 | 1,001.00 | 1,001.00 | 980.00 | 987.95 | 987.95 | -0.37% | 3,216 |
| Dec 8, 2025 | 974.00 | 995.00 | 940.00 | 991.62 | 991.62 | 1.81% | 186 |
| Dec 5, 2025 | 975.00 | 975.00 | 932.81 | 974.00 | 974.00 | -2.99% | 2,780 |
| Dec 4, 2025 | 928.61 | 1,004.00 | 928.61 | 1,004.00 | 1,004.00 | 14.01% | 3,228 |
| Dec 3, 2025 | 840.00 | 881.00 | 840.00 | 880.63 | 880.63 | 1.41% | 924 |
| Dec 2, 2025 | 889.00 | 889.00 | 863.00 | 868.38 | 868.38 | 0.60% | 3,296 |
| Dec 1, 2025 | 864.00 | 885.00 | 861.13 | 863.18 | 863.18 | -4.32% | 152 |
| Nov 28, 2025 | 890.00 | 905.00 | 890.00 | 902.20 | 902.20 | 3.11% | 814 |
| Nov 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 38 |
| Nov 26, 2025 | 878.00 | 878.00 | 850.00 | 875.00 | 875.00 | 2.49% | 679 |