IonQ, Inc. (IONQ)
NYSE: IONQ · Real-Time Price · USD
14.37
-0.48 (-3.23%)
At close: Nov 4, 2024, 4:00 PM
14.75
+0.38 (2.64%)
Pre-market: Nov 5, 2024, 7:15 AM EST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 14.90 | 15.11 | 14.15 | 14.37 | 14.37 | -3.23% | 12,300,533 |
| 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 |
| Aug 15, 2024 | 7.43 | 7.66 | 7.39 | 7.42 | 7.42 | 1.50% | 3,579,554 |
| Aug 14, 2024 | 7.38 | 7.44 | 7.06 | 7.31 | 7.31 | 0.41% | 3,273,793 |
| Aug 13, 2024 | 6.85 | 7.32 | 6.78 | 7.28 | 7.28 | 8.33% | 4,266,428 |
| Aug 12, 2024 | 7.13 | 7.21 | 6.68 | 6.72 | 6.72 | -5.62% | 4,990,205 |
| Aug 9, 2024 | 7.20 | 7.52 | 6.94 | 7.12 | 7.12 | 0.14% | 4,208,093 |
| Aug 8, 2024 | 7.24 | 7.28 | 6.90 | 7.11 | 7.11 | 4.56% | 6,603,584 |
| Aug 7, 2024 | 7.34 | 7.37 | 6.78 | 6.80 | 6.80 | -5.69% | 6,279,093 |
| Aug 6, 2024 | 6.84 | 7.35 | 6.59 | 7.21 | 7.21 | 9.74% | 6,742,061 |
| Aug 5, 2024 | 6.27 | 6.93 | 6.22 | 6.57 | 6.57 | -7.20% | 7,189,399 |
| Aug 2, 2024 | 7.01 | 7.27 | 6.95 | 7.08 | 7.08 | -5.85% | 5,137,442 |
| Aug 1, 2024 | 8.03 | 8.10 | 7.38 | 7.52 | 7.52 | -7.73% | 4,867,140 |
| Jul 31, 2024 | 7.98 | 8.47 | 7.92 | 8.15 | 8.15 | 4.49% | 4,221,351 |
| Jul 30, 2024 | 7.94 | 8.00 | 7.61 | 7.80 | 7.80 | -1.14% | 3,040,949 |
| Jul 29, 2024 | 8.34 | 8.44 | 7.80 | 7.89 | 7.89 | -3.90% | 3,420,308 |
| Jul 26, 2024 | 8.12 | 8.27 | 7.82 | 8.21 | 8.21 | 3.53% | 4,307,768 |
| Jul 25, 2024 | 7.57 | 8.16 | 7.48 | 7.93 | 7.93 | 4.07% | 4,338,934 |
| Jul 24, 2024 | 8.14 | 8.36 | 7.62 | 7.62 | 7.62 | -8.19% | 4,827,458 |
| Jul 23, 2024 | 7.97 | 8.38 | 7.91 | 8.30 | 8.30 | 2.72% | 3,943,224 |
| Jul 22, 2024 | 7.68 | 8.08 | 7.55 | 8.08 | 8.08 | 8.75% | 4,471,299 |
| Jul 19, 2024 | 8.07 | 8.07 | 7.37 | 7.43 | 7.43 | -9.50% | 6,323,758 |
| Jul 18, 2024 | 8.63 | 8.84 | 8.08 | 8.21 | 8.21 | -4.09% | 4,660,946 |
| Jul 17, 2024 | 8.68 | 8.91 | 8.36 | 8.56 | 8.56 | -5.20% | 4,774,445 |
| Jul 16, 2024 | 9.00 | 9.05 | 8.63 | 9.03 | 9.03 | 0.89% | 5,359,697 |
| Jul 15, 2024 | 8.53 | 9.04 | 8.46 | 8.95 | 8.95 | 5.92% | 6,298,280 |
| Jul 12, 2024 | 8.17 | 8.45 | 8.00 | 8.45 | 8.45 | 5.36% | 5,800,924 |
| Jul 11, 2024 | 8.41 | 8.77 | 7.78 | 8.02 | 8.02 | -5.09% | 9,838,368 |
| Jul 10, 2024 | 7.93 | 8.46 | 7.76 | 8.45 | 8.45 | 6.56% | 6,353,785 |
| Jul 9, 2024 | 7.69 | 7.95 | 7.45 | 7.93 | 7.93 | 3.39% | 4,151,564 |
| Jul 8, 2024 | 7.52 | 7.80 | 7.50 | 7.67 | 7.67 | 3.51% | 5,026,532 |
| Jul 5, 2024 | 7.20 | 7.61 | 7.09 | 7.41 | 7.41 | 3.35% | 4,367,993 |
| Jul 3, 2024 | 7.14 | 7.32 | 7.07 | 7.17 | 7.17 | 0.42% | 2,206,106 |
| Jul 2, 2024 | 6.84 | 7.18 | 6.84 | 7.14 | 7.14 | 4.39% | 3,466,678 |
| Jul 1, 2024 | 7.07 | 7.12 | 6.79 | 6.84 | 6.84 | -2.70% | 3,906,082 |
| Jun 28, 2024 | 7.18 | 7.19 | 6.84 | 7.03 | 7.03 | -0.99% | 13,443,640 |
| Jun 27, 2024 | 6.80 | 7.15 | 6.66 | 7.10 | 7.10 | 5.50% | 4,772,312 |
| Jun 26, 2024 | 6.63 | 6.77 | 6.53 | 6.73 | 6.73 | 2.12% | 4,537,374 |
| Jun 25, 2024 | 6.83 | 6.84 | 6.58 | 6.59 | 6.59 | -2.51% | 3,581,612 |
| Jun 24, 2024 | 6.84 | 7.09 | 6.66 | 6.76 | 6.76 | - | 4,598,547 |
| Jun 21, 2024 | 6.74 | 6.81 | 6.33 | 6.76 | 6.76 | -0.59% | 8,544,431 |
| Jun 20, 2024 | 7.10 | 7.12 | 6.77 | 6.80 | 6.80 | -5.69% | 7,647,993 |
| Jun 18, 2024 | 7.33 | 7.41 | 7.18 | 7.21 | 7.21 | -4.63% | 4,767,558 |
| Jun 17, 2024 | 7.61 | 7.64 | 7.30 | 7.56 | 7.56 | -1.82% | 5,442,826 |
| Jun 14, 2024 | 7.59 | 7.77 | 7.56 | 7.70 | 7.70 | -0.13% | 2,994,123 |
| Jun 13, 2024 | 8.00 | 8.13 | 7.59 | 7.71 | 7.71 | -3.02% | 4,324,471 |