IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
31.80
-0.98 (-2.99%)
At close: Nov 22, 2024, 4:00 PM
31.95
+0.15 (0.47%)
After-hours: Nov 22, 2024, 7:57 PM EST

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202432.4933.0730.3031.8031.80-2.99%28,146,347
Nov 21, 202428.8033.8028.4832.7832.7813.58%43,881,811
Nov 20, 202427.9130.5027.4328.8628.863.48%28,874,806
Nov 19, 202425.2028.3024.8727.8927.8910.54%30,086,631
Nov 18, 202428.1528.4722.2725.2325.23-13.42%54,255,335
Nov 15, 202426.2929.4825.0329.1429.1411.39%37,575,992
Nov 14, 202427.9028.0524.8726.1626.16-2.24%35,122,524
Nov 13, 202423.8827.6523.6726.7626.7616.30%41,306,135
Nov 12, 202422.0025.4422.0023.0123.01-2.17%28,019,188
Nov 11, 202424.3924.4921.3023.5223.52-5.12%35,693,714
Nov 8, 202421.6925.6821.3124.7924.7912.12%64,845,208
Nov 7, 202416.4322.6216.2922.1122.1134.41%70,733,418
Nov 6, 202416.7316.8315.8516.4516.457.17%20,834,503
Nov 5, 202414.7915.5514.6315.3515.356.82%12,942,821
Nov 4, 202414.9015.1114.1514.3714.37-3.23%12,424,224
Nov 1, 202415.2715.5114.5414.8514.85-1.20%15,846,997
Oct 31, 202416.7116.9814.7615.0315.03-10.91%22,506,862
Oct 30, 202415.7617.5515.7616.8716.870.78%23,685,238
Oct 29, 202417.5017.8015.7316.7416.74-6.01%32,312,941
Oct 28, 202417.5218.2016.5517.8117.815.01%31,529,528
Oct 25, 202415.8017.0515.7116.9616.967.96%25,259,611
Oct 24, 202415.2916.1414.5815.7115.716.58%22,086,507
Oct 23, 202414.6216.1314.0714.7414.74-1.80%29,995,850
Oct 22, 202414.8915.2913.8915.0115.011.69%21,299,214
Oct 21, 202413.2215.2312.9914.7614.7610.98%29,875,008
Oct 18, 202412.5613.8012.5613.3013.306.40%21,236,764
Oct 17, 202411.7912.6711.6212.5012.501.63%13,790,383
Oct 16, 202410.7412.3510.7012.3012.3017.25%17,236,182
Oct 15, 202410.7111.3110.3610.4910.49-3.23%12,716,384
Oct 14, 202410.7011.0010.3310.8410.841.69%10,807,585
Oct 11, 20249.6610.729.6210.6610.668.66%11,705,857
Oct 10, 20249.319.849.109.819.812.83%9,533,267
Oct 9, 20249.599.749.279.549.54-0.10%6,781,825
Oct 8, 20249.029.678.979.559.555.29%8,994,954
Oct 7, 20249.499.618.869.079.07-2.58%8,757,025
Oct 4, 20249.409.509.149.319.310.65%7,502,220
Oct 3, 20249.029.368.799.259.250.54%8,820,104
Oct 2, 20248.099.307.999.209.2012.61%13,016,516
Oct 1, 20248.898.978.048.178.17-6.52%12,275,544
Sep 30, 20249.7610.118.588.748.74-9.99%20,012,668
Sep 27, 20248.9010.008.589.719.7120.47%45,245,543
Sep 26, 20247.798.097.598.068.066.19%4,472,724
Sep 25, 20248.088.097.507.597.59-6.53%5,402,002
Sep 24, 20248.088.277.788.128.121.37%4,222,787
Sep 23, 20248.238.527.988.018.01-2.55%5,432,449
Sep 20, 20247.798.257.748.228.226.48%6,914,783
Sep 19, 20248.138.187.647.727.72-1.40%4,509,104
Sep 18, 20248.088.277.767.837.83-3.57%5,114,889
Sep 17, 20247.928.257.878.128.123.84%4,870,499
Sep 16, 20247.707.867.407.827.820.77%4,029,813
Sep 13, 20247.407.837.407.767.765.15%4,402,180
Sep 12, 20247.217.437.097.387.382.07%4,553,780
Sep 11, 20246.877.316.807.237.234.78%4,276,176
Sep 10, 20246.706.976.546.906.904.23%3,811,277
Sep 9, 20246.957.006.556.626.62-2.65%4,046,600
Sep 6, 20247.067.116.716.806.80-3.41%3,789,962
Sep 5, 20247.037.246.987.047.040.43%2,062,278
Sep 4, 20246.897.146.787.017.010.72%3,305,130
Sep 3, 20247.307.376.946.966.96-6.20%4,483,815
Aug 30, 20247.447.547.337.427.421.37%2,892,183
Aug 29, 20247.237.547.187.327.324.42%3,114,642
Aug 28, 20247.267.356.917.017.01-3.71%3,713,909
Aug 27, 20247.417.477.107.287.28-3.06%3,729,073
Aug 26, 20247.507.657.397.517.511.76%3,604,534
Aug 23, 20247.377.687.357.387.380.96%4,239,944
Aug 22, 20247.707.757.307.317.31-5.92%3,946,823
Aug 21, 20247.307.797.257.777.777.77%4,247,336
Aug 20, 20247.277.377.087.217.21-1.10%2,536,515
Aug 19, 20247.327.337.137.297.290.14%2,608,108
Aug 16, 20247.367.537.247.287.28-1.89%2,604,206
Aug 15, 20247.437.667.397.427.421.50%3,579,554
Aug 14, 20247.387.447.067.317.310.41%3,273,793
Aug 13, 20246.857.326.787.287.288.33%4,266,428
Aug 12, 20247.137.216.686.726.72-5.62%4,990,205
Aug 9, 20247.207.526.947.127.120.14%4,208,093
Aug 8, 20247.247.286.907.117.114.56%6,603,584
Aug 7, 20247.347.376.786.806.80-5.69%6,279,093
Aug 6, 20246.847.356.597.217.219.74%6,742,061
Aug 5, 20246.276.936.226.576.57-7.20%7,189,399
Aug 2, 20247.017.276.957.087.08-5.85%5,137,442
Aug 1, 20248.038.107.387.527.52-7.73%4,867,140
Jul 31, 20247.988.477.928.158.154.49%4,221,351
Jul 30, 20247.948.007.617.807.80-1.14%3,040,949
Jul 29, 20248.348.447.807.897.89-3.90%3,420,308
Jul 26, 20248.128.277.828.218.213.53%4,307,768
Jul 25, 20247.578.167.487.937.934.07%4,338,934
Jul 24, 20248.148.367.627.627.62-8.19%4,827,458
Jul 23, 20247.978.387.918.308.302.72%3,943,224
Jul 22, 20247.688.087.558.088.088.75%4,471,299
Jul 19, 20248.078.077.377.437.43-9.50%6,323,758
Jul 18, 20248.638.848.088.218.21-4.09%4,660,946
Jul 17, 20248.688.918.368.568.56-5.20%4,774,445
Jul 16, 20249.009.058.639.039.030.89%5,359,697
Jul 15, 20248.539.048.468.958.955.92%6,298,280
Jul 12, 20248.178.458.008.458.455.36%5,800,924
Jul 11, 20248.418.777.788.028.02-5.09%9,838,368
Jul 10, 20247.938.467.768.458.456.56%6,353,785
Jul 9, 20247.697.957.457.937.933.39%4,151,564
Jul 8, 20247.527.807.507.677.673.51%5,026,532
Jul 5, 20247.207.617.097.417.413.35%4,367,993