IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
30.25
-19.34 (-39.00%)
At close: Jan 8, 2025, 4:00 PM
32.05
+1.80 (5.95%)
After-hours: Jan 8, 2025, 7:59 PM EST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 38.75 | 39.00 | 25.92 | 30.25 | 30.25 | -39.00% | 128,343,761 |
| Jan 7, 2025 | 51.28 | 54.74 | 48.73 | 49.59 | 49.59 | -2.90% | 27,090,333 |
| Jan 6, 2025 | 48.30 | 51.66 | 47.13 | 51.07 | 51.07 | 6.91% | 23,299,872 |
| Jan 3, 2025 | 43.10 | 47.91 | 43.00 | 47.77 | 47.77 | 10.84% | 28,235,532 |
| Jan 2, 2025 | 41.28 | 43.79 | 38.46 | 43.10 | 43.10 | 3.18% | 22,986,249 |
| Dec 31, 2024 | 44.52 | 45.14 | 40.90 | 41.77 | 41.77 | -5.69% | 15,311,420 |
| Dec 30, 2024 | 44.60 | 45.79 | 41.51 | 44.29 | 44.29 | -2.62% | 17,610,859 |
| Dec 27, 2024 | 46.87 | 48.25 | 44.50 | 45.48 | 45.48 | -5.72% | 22,491,380 |
| Dec 26, 2024 | 44.50 | 48.56 | 42.56 | 48.24 | 48.24 | 8.21% | 24,821,271 |
| Dec 24, 2024 | 41.99 | 45.40 | 39.84 | 44.58 | 44.58 | 7.89% | 18,418,371 |
| Dec 23, 2024 | 45.33 | 45.50 | 41.30 | 41.32 | 41.32 | -6.98% | 27,057,204 |
| Dec 20, 2024 | 36.96 | 47.41 | 36.70 | 44.42 | 44.42 | 17.64% | 47,711,374 |
| Dec 19, 2024 | 40.71 | 42.40 | 36.54 | 37.76 | 37.76 | 0.69% | 27,705,823 |
| Dec 18, 2024 | 41.65 | 44.99 | 37.00 | 37.50 | 37.50 | -14.46% | 37,488,619 |
| Dec 17, 2024 | 41.64 | 43.94 | 39.25 | 43.84 | 43.84 | 4.86% | 31,560,487 |
| Dec 16, 2024 | 32.47 | 42.81 | 32.39 | 41.81 | 41.81 | 23.59% | 42,539,376 |
| Dec 13, 2024 | 30.23 | 34.04 | 29.52 | 33.83 | 33.83 | 12.80% | 24,677,315 |
| Dec 12, 2024 | 29.36 | 32.78 | 28.94 | 29.99 | 29.99 | 0.54% | 21,879,548 |
| Dec 11, 2024 | 32.99 | 32.99 | 28.04 | 29.83 | 29.83 | -9.52% | 36,443,854 |
| Dec 10, 2024 | 33.00 | 36.75 | 32.63 | 32.97 | 32.97 | -3.71% | 25,017,823 |
| Dec 9, 2024 | 38.00 | 38.25 | 34.16 | 34.24 | 34.24 | -9.82% | 22,414,871 |
| Dec 6, 2024 | 36.31 | 38.45 | 34.90 | 37.97 | 37.97 | 5.62% | 19,783,603 |
| Dec 5, 2024 | 33.95 | 37.64 | 32.65 | 35.95 | 35.95 | 7.57% | 28,953,963 |
| Dec 4, 2024 | 32.68 | 34.95 | 31.17 | 33.42 | 33.42 | 1.92% | 17,219,606 |
| Dec 3, 2024 | 31.80 | 33.68 | 30.82 | 32.79 | 32.79 | 2.28% | 20,329,143 |
| Dec 2, 2024 | 36.54 | 37.00 | 31.77 | 32.06 | 32.06 | -12.16% | 28,440,402 |
| Nov 29, 2024 | 32.21 | 37.28 | 31.96 | 36.50 | 36.50 | 13.32% | 23,227,410 |
| Nov 27, 2024 | 31.10 | 32.37 | 28.32 | 32.21 | 32.21 | 5.09% | 24,277,856 |
| Nov 26, 2024 | 30.50 | 32.86 | 29.70 | 30.65 | 30.65 | -0.74% | 22,521,844 |
| Nov 25, 2024 | 33.93 | 35.24 | 30.46 | 30.88 | 30.88 | -2.89% | 31,379,342 |
| Nov 22, 2024 | 32.49 | 33.07 | 30.30 | 31.80 | 31.80 | -2.99% | 28,146,347 |
| Nov 21, 2024 | 28.80 | 33.80 | 28.48 | 32.78 | 32.78 | 13.58% | 43,881,811 |
| Nov 20, 2024 | 27.91 | 30.50 | 27.43 | 28.86 | 28.86 | 3.48% | 28,874,806 |
| Nov 19, 2024 | 25.20 | 28.30 | 24.87 | 27.89 | 27.89 | 10.54% | 30,086,631 |
| Nov 18, 2024 | 28.15 | 28.47 | 22.27 | 25.23 | 25.23 | -13.42% | 54,255,335 |
| Nov 15, 2024 | 26.29 | 29.48 | 25.03 | 29.14 | 29.14 | 11.39% | 37,575,992 |
| Nov 14, 2024 | 27.90 | 28.05 | 24.87 | 26.16 | 26.16 | -2.24% | 35,122,524 |
| Nov 13, 2024 | 23.88 | 27.65 | 23.67 | 26.76 | 26.76 | 16.30% | 41,306,135 |
| Nov 12, 2024 | 22.00 | 25.44 | 22.00 | 23.01 | 23.01 | -2.17% | 28,019,188 |
| Nov 11, 2024 | 24.39 | 24.49 | 21.30 | 23.52 | 23.52 | -5.12% | 35,693,714 |
| Nov 8, 2024 | 21.69 | 25.68 | 21.31 | 24.79 | 24.79 | 12.12% | 64,845,208 |
| Nov 7, 2024 | 16.43 | 22.62 | 16.29 | 22.11 | 22.11 | 34.41% | 70,733,418 |
| Nov 6, 2024 | 16.73 | 16.83 | 15.85 | 16.45 | 16.45 | 7.17% | 20,834,503 |
| Nov 5, 2024 | 14.79 | 15.55 | 14.63 | 15.35 | 15.35 | 6.82% | 12,942,821 |
| Nov 4, 2024 | 14.90 | 15.11 | 14.15 | 14.37 | 14.37 | -3.23% | 12,424,224 |
| Nov 1, 2024 | 15.27 | 15.51 | 14.54 | 14.85 | 14.85 | -1.20% | 15,846,997 |
| Oct 31, 2024 | 16.71 | 16.98 | 14.76 | 15.03 | 15.03 | -10.91% | 22,506,862 |
| Oct 30, 2024 | 15.76 | 17.55 | 15.76 | 16.87 | 16.87 | 0.78% | 23,685,238 |
| Oct 29, 2024 | 17.50 | 17.80 | 15.73 | 16.74 | 16.74 | -6.01% | 32,312,941 |
| Oct 28, 2024 | 17.52 | 18.20 | 16.55 | 17.81 | 17.81 | 5.01% | 31,529,528 |
| Oct 25, 2024 | 15.80 | 17.05 | 15.71 | 16.96 | 16.96 | 7.96% | 25,259,611 |
| Oct 24, 2024 | 15.29 | 16.14 | 14.58 | 15.71 | 15.71 | 6.58% | 22,086,507 |
| Oct 23, 2024 | 14.62 | 16.13 | 14.07 | 14.74 | 14.74 | -1.80% | 29,995,850 |
| Oct 22, 2024 | 14.89 | 15.29 | 13.89 | 15.01 | 15.01 | 1.69% | 21,299,214 |
| Oct 21, 2024 | 13.22 | 15.23 | 12.99 | 14.76 | 14.76 | 10.98% | 29,875,008 |
| Oct 18, 2024 | 12.56 | 13.80 | 12.56 | 13.30 | 13.30 | 6.40% | 21,236,764 |
| Oct 17, 2024 | 11.79 | 12.67 | 11.62 | 12.50 | 12.50 | 1.63% | 13,790,383 |
| Oct 16, 2024 | 10.74 | 12.35 | 10.70 | 12.30 | 12.30 | 17.25% | 17,236,182 |
| Oct 15, 2024 | 10.71 | 11.31 | 10.36 | 10.49 | 10.49 | -3.23% | 12,716,384 |
| Oct 14, 2024 | 10.70 | 11.00 | 10.33 | 10.84 | 10.84 | 1.69% | 10,807,585 |
| Oct 11, 2024 | 9.66 | 10.72 | 9.62 | 10.66 | 10.66 | 8.66% | 11,705,857 |
| Oct 10, 2024 | 9.31 | 9.84 | 9.10 | 9.81 | 9.81 | 2.83% | 9,533,267 |
| Oct 9, 2024 | 9.59 | 9.74 | 9.27 | 9.54 | 9.54 | -0.10% | 6,781,825 |
| Oct 8, 2024 | 9.02 | 9.67 | 8.97 | 9.55 | 9.55 | 5.29% | 8,994,954 |
| Oct 7, 2024 | 9.49 | 9.61 | 8.86 | 9.07 | 9.07 | -2.58% | 8,757,025 |
| Oct 4, 2024 | 9.40 | 9.50 | 9.14 | 9.31 | 9.31 | 0.65% | 7,502,220 |
| Oct 3, 2024 | 9.02 | 9.36 | 8.79 | 9.25 | 9.25 | 0.54% | 8,820,104 |
| Oct 2, 2024 | 8.09 | 9.30 | 7.99 | 9.20 | 9.20 | 12.61% | 13,016,516 |
| Oct 1, 2024 | 8.89 | 8.97 | 8.04 | 8.17 | 8.17 | -6.52% | 12,275,544 |
| Sep 30, 2024 | 9.76 | 10.11 | 8.58 | 8.74 | 8.74 | -9.99% | 20,012,668 |
| Sep 27, 2024 | 8.90 | 10.00 | 8.58 | 9.71 | 9.71 | 20.47% | 45,245,543 |
| Sep 26, 2024 | 7.79 | 8.09 | 7.59 | 8.06 | 8.06 | 6.19% | 4,472,724 |
| Sep 25, 2024 | 8.08 | 8.09 | 7.50 | 7.59 | 7.59 | -6.53% | 5,402,002 |
| Sep 24, 2024 | 8.08 | 8.27 | 7.78 | 8.12 | 8.12 | 1.37% | 4,222,787 |
| Sep 23, 2024 | 8.23 | 8.52 | 7.98 | 8.01 | 8.01 | -2.55% | 5,432,449 |
| Sep 20, 2024 | 7.79 | 8.25 | 7.74 | 8.22 | 8.22 | 6.48% | 6,914,783 |
| Sep 19, 2024 | 8.13 | 8.18 | 7.64 | 7.72 | 7.72 | -1.40% | 4,509,104 |
| Sep 18, 2024 | 8.08 | 8.27 | 7.76 | 7.83 | 7.83 | -3.57% | 5,114,889 |
| Sep 17, 2024 | 7.92 | 8.25 | 7.87 | 8.12 | 8.12 | 3.84% | 4,870,499 |
| Sep 16, 2024 | 7.70 | 7.86 | 7.40 | 7.82 | 7.82 | 0.77% | 4,029,813 |
| Sep 13, 2024 | 7.40 | 7.83 | 7.40 | 7.76 | 7.76 | 5.15% | 4,402,180 |
| Sep 12, 2024 | 7.21 | 7.43 | 7.09 | 7.38 | 7.38 | 2.07% | 4,553,780 |
| Sep 11, 2024 | 6.87 | 7.31 | 6.80 | 7.23 | 7.23 | 4.78% | 4,276,176 |
| Sep 10, 2024 | 6.70 | 6.97 | 6.54 | 6.90 | 6.90 | 4.23% | 3,811,277 |
| Sep 9, 2024 | 6.95 | 7.00 | 6.55 | 6.62 | 6.62 | -2.65% | 4,046,600 |
| Sep 6, 2024 | 7.06 | 7.11 | 6.71 | 6.80 | 6.80 | -3.41% | 3,789,962 |
| Sep 5, 2024 | 7.03 | 7.24 | 6.98 | 7.04 | 7.04 | 0.43% | 2,062,278 |
| Sep 4, 2024 | 6.89 | 7.14 | 6.78 | 7.01 | 7.01 | 0.72% | 3,305,130 |
| Sep 3, 2024 | 7.30 | 7.37 | 6.94 | 6.96 | 6.96 | -6.20% | 4,483,815 |
| Aug 30, 2024 | 7.44 | 7.54 | 7.33 | 7.42 | 7.42 | 1.37% | 2,892,183 |
| Aug 29, 2024 | 7.23 | 7.54 | 7.18 | 7.32 | 7.32 | 4.42% | 3,114,642 |
| Aug 28, 2024 | 7.26 | 7.35 | 6.91 | 7.01 | 7.01 | -3.71% | 3,713,909 |
| Aug 27, 2024 | 7.41 | 7.47 | 7.10 | 7.28 | 7.28 | -3.06% | 3,729,073 |
| Aug 26, 2024 | 7.50 | 7.65 | 7.39 | 7.51 | 7.51 | 1.76% | 3,604,534 |
| Aug 23, 2024 | 7.37 | 7.68 | 7.35 | 7.38 | 7.38 | 0.96% | 4,239,944 |
| Aug 22, 2024 | 7.70 | 7.75 | 7.30 | 7.31 | 7.31 | -5.92% | 3,946,823 |
| Aug 21, 2024 | 7.30 | 7.79 | 7.25 | 7.77 | 7.77 | 7.77% | 4,247,336 |
| Aug 20, 2024 | 7.27 | 7.37 | 7.08 | 7.21 | 7.21 | -1.10% | 2,536,515 |
| Aug 19, 2024 | 7.32 | 7.33 | 7.13 | 7.29 | 7.29 | 0.14% | 2,608,108 |
| Aug 16, 2024 | 7.36 | 7.53 | 7.24 | 7.28 | 7.28 | -1.89% | 2,604,206 |