New Zealand markets closed

IonQ, Inc. (IONQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.36+0.34 (+4.24%)
As of 02:49PM EDT. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20248.178.368.008.368.363,700,375
11 Jul 20248.408.777.788.028.029,818,400
10 Jul 20247.938.467.768.458.456,353,800
09 Jul 20247.697.957.457.937.934,133,400
08 Jul 20247.527.807.497.677.675,026,500
05 Jul 20247.207.617.097.417.414,368,000
03 Jul 20247.147.327.077.177.172,206,100
02 Jul 20246.847.186.847.147.143,466,700
01 Jul 20247.077.126.796.846.843,906,100
28 Jun 20247.187.196.847.037.0313,443,600
27 Jun 20246.807.156.667.107.104,772,300
26 Jun 20246.636.766.536.736.734,537,400
25 Jun 20246.836.846.586.596.593,581,600
24 Jun 20246.847.096.666.766.764,598,500
21 Jun 20246.746.816.336.766.768,544,400
20 Jun 20247.107.116.776.806.807,648,000
18 Jun 20247.337.417.187.217.214,767,600
17 Jun 20247.617.647.307.567.565,442,800
14 Jun 20247.597.767.567.707.702,994,100
13 Jun 20248.008.137.597.717.714,324,500
12 Jun 20248.168.377.937.957.954,556,300
11 Jun 20248.088.137.817.877.873,125,400
10 Jun 20247.808.317.748.228.223,636,900
07 Jun 20247.718.127.677.867.863,649,300
06 Jun 20247.867.877.707.837.832,526,400
05 Jun 20247.887.977.707.937.933,083,100
04 Jun 20247.787.917.677.717.713,448,000
03 Jun 20248.298.327.777.787.784,488,800
31 May 20248.518.628.098.158.153,052,900
30 May 20248.258.478.178.408.403,285,200
29 May 20248.108.228.038.148.143,103,200
28 May 20248.428.488.188.288.283,529,900
24 May 20248.448.568.378.438.432,588,000
23 May 20248.698.748.278.328.323,948,400
22 May 20248.498.858.468.608.603,189,600
21 May 20248.848.868.368.488.484,747,000
20 May 20248.819.018.728.888.883,894,800
17 May 20248.818.918.658.788.782,834,700
16 May 20248.979.028.708.718.713,187,000
15 May 20249.469.568.889.009.004,588,600
14 May 20248.969.418.969.229.226,765,400
13 May 20248.799.238.678.778.774,937,600
10 May 20249.219.318.618.718.713,888,600
09 May 20249.059.478.639.209.206,360,700
08 May 20248.608.808.488.788.784,531,500
07 May 20249.169.198.628.638.636,884,400
06 May 20249.179.339.149.289.287,959,600
03 May 20249.259.318.918.948.943,924,300
02 May 20249.099.148.669.009.004,342,700
01 May 20248.499.228.458.758.753,702,000
30 Apr 20248.738.808.528.558.553,785,200
29 Apr 20248.969.158.828.928.925,880,000
26 Apr 20248.228.978.158.978.976,782,500
25 Apr 20247.898.237.848.188.183,453,500
24 Apr 20248.168.378.018.208.205,987,300
23 Apr 20247.558.217.537.977.976,747,600
22 Apr 20247.187.617.127.497.496,174,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...