Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IonQ, Inc. Common Stock (NY: IONQ )

44.42 +6.66 (+17.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 36.96 47.41 36.70 44.42 47,711,376 +6.66(+17.64%)
Dec 19, 2024 40.71 42.40 36.54 37.76 26,397,478 +0.26(+0.69%)
Dec 18, 2024 41.65 44.99 37.00 37.50 37,327,648 -6.34(-14.46%)
Dec 17, 2024 41.64 43.94 39.25 43.84 31,462,512 +2.03(+4.86%)
Dec 16, 2024 32.47 42.81 32.39 41.81 42,503,832 +7.98(+23.59%)
Dec 13, 2024 30.23 34.03 29.52 33.83 24,677,428 +3.84(+12.80%)
Dec 12, 2024 29.36 32.78 28.94 29.99 21,818,120 +0.16(+0.54%)
Dec 11, 2024 32.99 32.99 28.04 29.83 36,327,968 -3.14(-9.52%)
Dec 10, 2024 33.00 36.75 32.62 32.97 24,892,536 -1.27(-3.71%)
Dec 09, 2024 38.00 38.25 34.16 34.24 22,372,604 -3.73(-9.82%)
Dec 06, 2024 36.31 38.45 34.90 37.97 19,783,724 +2.02(+5.62%)
Dec 05, 2024 33.95 37.64 32.65 35.95 29,090,200 +2.53(+7.57%)
Dec 04, 2024 32.68 34.95 31.17 33.42 17,181,696 +0.63(+1.92%)
Dec 03, 2024 31.80 33.68 30.82 32.79 20,299,828 +0.73(+2.28%)
Dec 02, 2024 36.54 37.00 31.77 32.06 28,227,008 -4.44(-12.16%)
Nov 29, 2024 32.21 37.28 31.96 36.50 23,227,544 +4.29(+13.32%)
Nov 27, 2024 31.10 32.37 28.32 32.21 24,278,278 +1.56(+5.09%)
Nov 26, 2024 30.50 32.86 29.70 30.65 22,459,518 -0.23(-0.74%)
Nov 25, 2024 33.93 35.24 30.46 30.88 31,235,228 -0.92(-2.89%)
Nov 22, 2024 32.49 33.07 30.30 31.80 28,146,502 -0.98(-2.99%)
Nov 21, 2024 28.80 33.80 28.48 32.78 43,815,212 +3.92(+13.58%)
Nov 20, 2024 27.91 30.50 27.43 28.86 28,789,450 +0.97(+3.48%)
Nov 19, 2024 25.20 28.30 24.87 27.89 30,037,856 +2.66(+10.54%)
Nov 18, 2024 28.15 28.47 22.27 25.23 54,133,732 -3.91(-13.42%)
Nov 15, 2024 26.29 29.48 25.03 29.14 37,576,080 +2.98(+11.39%)
Nov 14, 2024 27.90 28.05 24.87 26.16 35,053,852 -0.60(-2.24%)
Nov 13, 2024 23.88 27.65 23.67 26.76 41,220,000 +3.75(+16.30%)
Nov 12, 2024 22.00 25.44 22.00 23.01 27,983,224 -0.51(-2.17%)
Nov 11, 2024 24.39 24.49 21.30 23.52 35,618,520 -1.27(-5.12%)
Nov 08, 2024 21.69 25.68 21.31 24.79 64,845,244 +2.68(+12.12%)
Nov 07, 2024 16.43 22.62 16.29 22.11 70,791,776 +5.66(+34.41%)
Nov 06, 2024 16.73 16.83 15.85 16.45 20,632,304 +1.10(+7.17%)
Nov 05, 2024 14.79 15.55 14.63 15.35 12,849,358 +0.98(+6.82%)
Nov 04, 2024 14.90 15.11 14.15 14.37 12,411,076 -0.48(-3.23%)
Nov 01, 2024 15.27 15.51 14.54 14.85 15,847,065 -0.18(-1.20%)
Oct 31, 2024 16.71 16.98 14.76 15.03 22,487,032 -1.84(-10.91%)
Oct 30, 2024 15.76 17.55 15.76 16.87 23,676,608 +0.13(+0.78%)
Oct 29, 2024 17.50 17.80 15.73 16.74 32,290,630 -1.07(-6.01%)
Oct 28, 2024 17.52 18.20 16.55 17.81 31,505,440 +0.85(+5.01%)
Oct 25, 2024 15.80 17.05 15.71 16.96 25,259,706 +1.25(+7.96%)
Oct 24, 2024 15.29 16.14 14.58 15.71 22,067,252 +0.97(+6.58%)
Oct 23, 2024 14.62 16.13 14.07 14.74 29,981,548 -0.27(-1.80%)
Oct 22, 2024 14.89 15.29 13.89 15.01 21,285,852 +0.25(+1.69%)
Oct 21, 2024 13.22 15.23 12.99 14.76 29,838,244 +1.46(+10.98%)
Oct 18, 2024 12.56 13.79 12.56 13.30 21,236,830 +0.80(+6.40%)
Oct 17, 2024 11.79 12.67 11.62 12.50 13,788,779 +0.20(+1.63%)
Oct 16, 2024 10.74 12.35 10.70 12.30 17,226,158 +1.81(+17.25%)
Oct 15, 2024 10.71 11.31 10.36 10.49 12,711,474 -0.35(-3.23%)
Oct 14, 2024 10.70 11.00 10.33 10.84 10,802,760 +0.18(+1.69%)
Oct 11, 2024 9.660 10.72 9.620 10.66 11,705,861 +0.85(+8.66%)
Oct 10, 2024 9.310 9.840 9.099 9.810 9,513,007 +0.27(+2.83%)
Oct 09, 2024 9.590 9.740 9.270 9.540 6,773,112 -0.01(-0.10%)
Oct 08, 2024 9.020 9.665 8.970 9.550 8,985,038 +0.48(+5.29%)
Oct 07, 2024 9.490 9.610 8.855 9.070 8,753,068 -0.24(-2.58%)
Oct 04, 2024 9.400 9.500 9.140 9.310 7,479,446 +0.06(+0.65%)
Oct 03, 2024 9.020 9.360 8.790 9.250 8,805,495 +0.05(+0.54%)
Oct 02, 2024 8.090 9.300 7.990 9.200 13,007,551 +1.03(+12.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.