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

Historical Prices

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.