New Zealand markets closed

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.24+0.59 (+5.54%)
At close: 04:00PM EST
11.27 +0.03 (+0.27%)
After hours: 07:59PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202410.8211.3010.7711.2411.246,310,400
23 Feb 202411.1111.1210.5310.6510.654,673,000
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
28 Nov 202312.0412.2711.6912.2112.216,430,700
27 Nov 202312.1912.6012.0312.1012.105,517,500
24 Nov 202312.4612.5012.0812.3612.363,057,800
22 Nov 202312.5313.3812.2212.4212.427,312,600
21 Nov 202312.5712.5912.1712.2912.295,387,300
20 Nov 202312.8613.2912.7512.8512.855,971,700
17 Nov 202312.4412.8512.2712.7012.707,095,800
16 Nov 202312.7912.7912.0612.2012.207,567,900
15 Nov 202312.8113.5812.2812.9912.9912,077,300
14 Nov 202311.8712.7311.6612.6912.6910,069,500
13 Nov 202310.5911.7410.5311.5511.5512,006,000
10 Nov 202311.2711.2710.1510.6610.6611,916,300
09 Nov 202311.1812.5810.9111.2311.2316,070,300
08 Nov 202311.5611.5711.1011.4111.417,449,400
07 Nov 202311.1911.6111.0311.4711.477,873,200
06 Nov 202311.8111.9210.9711.2111.2110,032,100
03 Nov 202311.2412.0911.2411.5811.589,573,700
02 Nov 202310.9211.3410.7511.1411.1411,769,000
01 Nov 20239.7310.299.6010.2210.229,031,500
31 Oct 20239.469.729.239.649.647,301,700
30 Oct 202310.4010.439.359.509.5012,284,700
27 Oct 202310.2010.3910.0610.1410.147,936,500
26 Oct 202310.2910.459.859.929.9212,436,500
25 Oct 202311.1511.2110.2710.4010.4012,868,700
24 Oct 202311.1311.8310.9111.0111.0118,483,500
23 Oct 202312.3412.8811.8312.6412.6411,506,300
20 Oct 202313.2913.5212.5212.5912.599,506,200
19 Oct 202313.7914.0713.3313.4713.477,664,900
18 Oct 202314.1814.5313.5113.6913.697,830,900
17 Oct 202314.1214.7113.8114.3814.386,852,700
16 Oct 202314.2014.7714.0214.4114.416,725,400
13 Oct 202315.0115.2314.1914.2914.298,337,800
12 Oct 202315.7816.2314.9715.2115.219,742,900
11 Oct 202316.1916.6015.3215.6915.699,986,700
10 Oct 202314.7416.3814.7116.0016.0016,382,200
09 Oct 202314.5615.1314.3314.6414.648,915,900
06 Oct 202314.3915.3514.1715.2915.298,877,400
05 Oct 202314.5014.8714.1714.6914.696,183,600
04 Oct 202313.8614.8813.8314.7714.778,775,500
03 Oct 202314.4714.6313.7013.9213.928,441,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...