Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionq Inc WT [Ionq/W] (NY: ION-WS )

1.790 -0.035 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 1.700 1.905 1.700 1.790 38,083 -0.03(-1.92%)
Jun 13, 2024 1.890 1.925 1.710 1.825 35,883 -0.07(-3.95%)
Jun 12, 2024 1.900 2.050 1.900 1.900 11,623 +0.11(+6.15%)
Jun 11, 2024 1.880 1.880 1.750 1.790 12,129 -0.11(-5.78%)
Jun 10, 2024 1.800 1.900 1.780 1.900 27,521 +0.16(+9.50%)
Jun 07, 2024 1.800 1.800 1.735 1.735 4,151 -0.10(-5.71%)
Jun 06, 2024 1.750 1.840 1.720 1.840 8,310 -0.03(-1.74%)
Jun 05, 2024 1.840 1.980 1.700 1.873 24,401 +0.11(+6.09%)
Jun 04, 2024 1.840 1.840 1.640 1.765 27,029 -0.04(-2.22%)
Jun 03, 2024 2.000 2.000 1.771 1.805 13,286 -0.12(-6.48%)
May 31, 2024 2.000 2.000 1.720 1.930 23,577 -0.01(-0.52%)
May 30, 2024 1.890 2.010 1.890 1.940 11,337 +0.00(+0.26%)
May 29, 2024 1.820 1.935 1.800 1.935 11,449 -0.02(-0.83%)
May 28, 2024 2.050 2.050 1.840 1.951 24,241 -0.01(-0.45%)
May 24, 2024 2.050 2.050 1.960 1.960 5,632 -0.08(-3.92%)
May 23, 2024 1.960 2.050 1.950 2.040 5,440 -0.01(-0.29%)
May 22, 2024 1.940 2.150 1.820 2.046 26,046 +0.06(+2.81%)
May 21, 2024 2.290 2.290 1.950 1.990 28,377 -0.22(-10.16%)
May 20, 2024 2.290 2.290 2.215 2.215 2,012 +0.03(+1.61%)
May 17, 2024 2.300 2.300 2.070 2.180 13,417 -0.08(-3.75%)
May 16, 2024 2.400 2.400 2.200 2.265 4,057 -0.11(-4.83%)
May 15, 2024 2.410 2.490 2.250 2.380 11,010 +0.01(+0.42%)
May 14, 2024 2.000 2.480 2.000 2.370 14,772 +0.25(+11.79%)
May 13, 2024 2.080 2.310 2.040 2.120 3,298 +0.08(+3.93%)
May 10, 2024 2.520 2.520 2.010 2.040 12,667 -0.26(-11.30%)
May 09, 2024 2.350 2.520 2.110 2.300 29,261 +0.08(+3.60%)
May 08, 2024 2.130 2.220 2.070 2.220 9,812 -0.02(-0.89%)
May 07, 2024 2.400 2.420 2.200 2.240 40,736 -0.18(-7.49%)
May 06, 2024 2.340 2.498 2.340 2.421 8,432 +0.10(+4.35%)
May 03, 2024 2.300 2.330 2.300 2.320 5,705 -0.01(-0.41%)
May 02, 2024 2.440 2.650 2.180 2.330 10,187 +0.03(+1.30%)
May 01, 2024 2.200 2.355 2.070 2.300 12,646 +0.20(+9.73%)
Apr 30, 2024 2.170 2.170 2.040 2.096 2,864 -0.15(-6.84%)
Apr 29, 2024 2.390 2.390 2.250 2.250 9,580 +0.00(+0.00%)
Apr 26, 2024 1.950 2.250 1.950 2.250 17,482 +0.31(+15.98%)
Apr 25, 2024 1.850 2.000 1.850 1.940 7,458 +0.06(+3.28%)
Apr 24, 2024 2.000 2.010 1.878 1.878 7,898 +0.08(+4.35%)
Apr 23, 2024 1.620 1.950 1.520 1.800 11,212 +0.17(+10.76%)
Apr 22, 2024 1.360 1.640 1.360 1.625 64,819 +0.27(+19.49%)
Apr 19, 2024 1.450 1.590 1.320 1.360 10,834 -0.06(-4.23%)
Apr 18, 2024 1.610 1.700 1.420 1.420 65,355 -0.19(-11.64%)
Apr 17, 2024 1.770 1.770 1.490 1.607 77,887 -0.14(-8.17%)
Apr 16, 2024 1.500 1.750 1.430 1.750 52,823 +0.17(+10.76%)
Apr 15, 2024 1.750 1.800 1.580 1.580 17,431 -0.17(-9.71%)
Apr 12, 2024 2.000 2.000 1.750 1.750 62,825 -0.17(-8.89%)
Apr 11, 2024 1.890 1.970 1.780 1.921 41,473 +0.13(+7.19%)
Apr 10, 2024 1.950 2.000 1.770 1.792 28,782 -0.16(-8.11%)
Apr 09, 2024 1.960 2.280 1.950 1.950 31,287 +0.00(+0.00%)
Apr 08, 2024 2.420 2.420 1.900 1.950 106,488 -0.47(-19.42%)
Apr 05, 2024 2.380 2.480 2.350 2.420 6,135 +0.02(+0.83%)
Apr 04, 2024 2.600 2.610 2.350 2.400 15,905 -0.10(-4.00%)
Apr 03, 2024 2.500 2.650 2.500 2.500 6,946 -0.05(-1.96%)
Apr 02, 2024 2.750 2.750 2.500 2.550 26,959 -0.29(-10.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.