New Zealand markets open in 7 hours 24 minutes

IonQ, Inc. (IONQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.15+0.66 (+8.76%)
As of 10:36AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20247.558.217.538.158.152,873,887
22 Apr 20247.187.617.127.497.496,148,300
19 Apr 20247.217.346.987.097.094,828,400
18 Apr 20247.287.597.147.377.374,138,700
17 Apr 20247.557.797.267.287.284,039,000
16 Apr 20247.327.727.267.527.525,415,200
15 Apr 20248.018.027.457.537.536,593,600
12 Apr 20248.088.227.938.038.033,608,400
11 Apr 20248.028.387.968.248.244,254,500
10 Apr 20248.008.257.948.008.006,775,300
09 Apr 20248.288.618.178.408.405,156,800
08 Apr 20249.279.368.328.378.3712,103,400
05 Apr 20249.229.379.039.219.214,350,500
04 Apr 20249.479.729.099.129.125,102,000
03 Apr 20249.329.549.289.329.324,364,100
02 Apr 20249.639.739.269.369.365,192,300
01 Apr 20249.9810.099.669.999.994,462,300
28 Mar 20249.4910.019.419.999.995,696,600
27 Mar 20249.239.569.159.559.554,185,900
26 Mar 20249.619.699.109.119.115,806,300
25 Mar 20249.359.709.339.559.553,969,800
22 Mar 20249.389.559.269.399.393,162,000
21 Mar 20249.749.799.339.429.424,876,200
20 Mar 20249.179.599.099.589.585,210,900
19 Mar 20249.219.489.069.249.246,808,900
18 Mar 20249.399.689.079.549.545,450,600
15 Mar 20249.169.389.079.319.316,426,200
14 Mar 20249.689.709.119.209.207,697,100
13 Mar 20249.7710.069.609.639.637,588,000
12 Mar 202410.0110.259.619.879.878,330,300
11 Mar 202410.7710.779.709.799.7911,908,300
08 Mar 202411.1612.3210.8010.8110.8117,103,700
07 Mar 202410.4011.3210.1810.9010.9012,945,000
06 Mar 20249.8910.159.319.929.929,924,300
05 Mar 20249.9310.009.159.379.3713,959,100
04 Mar 202410.4910.669.8510.0910.0910,708,600
01 Mar 202410.3110.8610.1710.6610.6610,174,300
29 Feb 202411.7111.7210.2010.3610.3626,317,500
28 Feb 202411.3011.6311.1611.2611.2612,725,100
27 Feb 202411.4311.6811.2411.5711.577,447,000
26 Feb 202410.8211.3010.7711.2411.246,379,300
23 Feb 202411.1111.1210.5310.6510.654,680,200
22 Feb 202410.9111.1610.7610.9910.995,899,600
21 Feb 202410.4210.7110.3510.6310.634,109,500
20 Feb 202410.8711.0110.3510.6210.625,079,700
16 Feb 202411.2611.2610.7010.8210.825,768,200
15 Feb 202411.1711.2810.7711.0111.015,129,300
14 Feb 202410.9410.9810.5010.9310.935,604,400
13 Feb 202410.7310.9010.4510.5410.547,615,500
12 Feb 202411.1312.0211.0611.6211.627,744,300
09 Feb 202411.2311.2510.7611.1611.165,637,300
08 Feb 202410.4510.9910.3810.9010.905,687,700
07 Feb 202410.3710.5010.1610.4110.414,608,700
06 Feb 20249.9010.469.7910.4410.445,669,500
05 Feb 202410.1210.169.609.879.875,647,800
02 Feb 202410.0210.349.8910.2710.275,135,800
01 Feb 202410.4710.489.9410.2410.247,506,000
31 Jan 202410.6210.9410.2710.2710.277,529,500
30 Jan 202411.0611.1210.5510.6910.695,563,700
29 Jan 202410.8911.2210.7511.2111.214,820,100
26 Jan 202411.3811.5710.9511.0111.014,796,100
25 Jan 202411.4511.9911.1611.2811.287,254,600
24 Jan 202412.0512.1011.0611.0711.075,092,400
23 Jan 202412.1012.1211.5411.7511.755,291,400
22 Jan 202411.1811.8611.1511.7211.727,254,900
19 Jan 202410.8410.8610.3210.8510.855,359,000
18 Jan 202411.3911.4010.4710.7210.726,329,300
17 Jan 202410.7010.8910.4610.8510.854,866,400
16 Jan 202411.2011.2710.8710.9710.975,654,500
12 Jan 202411.7411.9711.3711.4011.404,451,300
11 Jan 202412.0712.2711.3611.5611.567,131,300
10 Jan 202412.4612.4911.6112.0912.097,384,800
09 Jan 202412.4212.6412.1712.4512.454,920,900
08 Jan 202412.1212.7312.0212.6412.646,044,300
05 Jan 202412.0912.3811.9512.0012.006,100,000
04 Jan 202412.0612.6111.8512.2812.287,264,400
03 Jan 202411.8112.0911.7711.9311.936,225,700
02 Jan 202412.3512.5912.1012.1612.165,951,100
29 Dec 202313.1713.1812.3312.3912.398,589,500
28 Dec 202313.1513.4013.0213.2313.235,065,100
27 Dec 202313.6413.9113.1713.2113.217,445,200
26 Dec 202313.6713.7413.0013.5213.528,866,800
22 Dec 202313.9114.1513.5313.6413.644,885,800
21 Dec 202313.8314.0013.5213.7913.794,937,300
20 Dec 202314.1814.6113.3313.3913.398,701,200
19 Dec 202314.6815.2314.2314.3214.327,388,700
18 Dec 202314.6015.0214.4114.5714.576,809,400
15 Dec 202314.6315.4914.5914.9314.9312,591,600
14 Dec 202313.6414.9013.6214.7614.7615,617,200
13 Dec 202312.7513.4312.2713.4313.4311,648,900
12 Dec 202313.0313.2312.6512.7612.767,545,500
11 Dec 202313.1713.4012.6613.0513.0510,634,000
08 Dec 202313.0613.7912.9813.6913.698,172,300
07 Dec 202313.0513.2112.6513.2013.206,021,300
06 Dec 202313.4614.0012.9412.9712.978,686,400
05 Dec 202313.5513.6012.8813.0113.016,930,500
04 Dec 202313.3214.0913.3013.7613.769,841,500
01 Dec 202312.2113.6611.9213.6113.619,811,400
30 Nov 202312.7312.8312.1712.2312.236,469,400
29 Nov 202312.6213.2412.3812.4812.488,847,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...