IONQ - IonQ, Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 10.20 | 11.10 | 9.86 | 10.99 | 10.99 | 15,676,400 |
| 26 May 2023 | 9.48 | 10.22 | 9.45 | 10.00 | 10.00 | 10,870,900 |
| 25 May 2023 | 10.51 | 10.63 | 9.23 | 9.35 | 9.35 | 16,432,900 |
| 24 May 2023 | 9.68 | 10.36 | 9.15 | 10.24 | 10.24 | 15,813,900 |
| 23 May 2023 | 10.93 | 11.65 | 10.66 | 10.83 | 10.83 | 17,921,000 |
| 22 May 2023 | 9.01 | 11.32 | 8.89 | 10.86 | 10.86 | 26,211,100 |
| 19 May 2023 | 9.14 | 9.32 | 8.77 | 8.88 | 8.88 | 7,162,500 |
| 18 May 2023 | 8.98 | 9.45 | 8.53 | 9.09 | 9.09 | 14,432,000 |
| 17 May 2023 | 7.99 | 9.15 | 7.91 | 8.96 | 8.96 | 13,777,000 |
| 16 May 2023 | 7.04 | 8.06 | 7.02 | 7.99 | 7.99 | 12,604,300 |
| 15 May 2023 | 6.34 | 7.46 | 6.33 | 7.34 | 7.34 | 7,741,700 |
| 12 May 2023 | 6.39 | 6.66 | 6.00 | 6.35 | 6.35 | 9,137,500 |
| 11 May 2023 | 6.84 | 7.12 | 6.65 | 7.02 | 7.02 | 9,256,500 |
| 10 May 2023 | 6.54 | 6.97 | 6.43 | 6.95 | 6.95 | 5,292,600 |
| 09 May 2023 | 6.12 | 6.46 | 6.07 | 6.38 | 6.38 | 3,731,900 |
| 08 May 2023 | 6.13 | 6.24 | 6.00 | 6.15 | 6.15 | 4,032,600 |
| 05 May 2023 | 5.74 | 5.96 | 5.70 | 5.90 | 5.90 | 4,131,200 |
| 04 May 2023 | 5.45 | 5.60 | 5.38 | 5.57 | 5.57 | 2,591,500 |
| 03 May 2023 | 5.34 | 5.53 | 5.29 | 5.41 | 5.41 | 2,418,500 |
| 02 May 2023 | 5.45 | 5.59 | 5.30 | 5.31 | 5.31 | 2,767,400 |
| 01 May 2023 | 5.53 | 5.66 | 5.45 | 5.49 | 5.49 | 3,298,400 |
| 28 Apr 2023 | 5.60 | 5.60 | 5.41 | 5.51 | 5.51 | 2,645,100 |
| 27 Apr 2023 | 5.50 | 5.66 | 5.45 | 5.55 | 5.55 | 2,497,900 |
| 26 Apr 2023 | 5.52 | 5.60 | 5.37 | 5.40 | 5.40 | 3,079,300 |
| 25 Apr 2023 | 5.71 | 5.74 | 5.44 | 5.51 | 5.51 | 3,922,400 |
| 24 Apr 2023 | 6.28 | 6.34 | 5.82 | 5.84 | 5.84 | 4,702,000 |
| 21 Apr 2023 | 6.10 | 6.27 | 6.00 | 6.25 | 6.25 | 2,363,000 |
| 20 Apr 2023 | 6.07 | 6.24 | 6.00 | 6.10 | 6.10 | 3,137,100 |
| 19 Apr 2023 | 6.21 | 6.36 | 6.16 | 6.28 | 6.28 | 2,708,400 |
| 18 Apr 2023 | 6.59 | 6.61 | 6.27 | 6.40 | 6.40 | 3,666,500 |
| 17 Apr 2023 | 6.68 | 6.87 | 6.42 | 6.55 | 6.55 | 3,321,700 |
| 14 Apr 2023 | 6.71 | 6.95 | 6.53 | 6.71 | 6.71 | 3,389,300 |
| 13 Apr 2023 | 6.67 | 6.94 | 6.61 | 6.82 | 6.82 | 3,771,700 |
| 12 Apr 2023 | 7.04 | 7.06 | 6.51 | 6.59 | 6.59 | 4,389,000 |
| 11 Apr 2023 | 6.92 | 7.35 | 6.68 | 6.78 | 6.78 | 7,215,000 |
| 10 Apr 2023 | 6.84 | 7.00 | 6.64 | 6.85 | 6.85 | 5,715,400 |
| 06 Apr 2023 | 6.30 | 6.96 | 6.21 | 6.81 | 6.81 | 6,841,100 |
| 05 Apr 2023 | 7.21 | 7.21 | 6.41 | 6.66 | 6.66 | 12,436,300 |
| 04 Apr 2023 | 6.31 | 7.18 | 6.30 | 7.07 | 7.07 | 18,441,900 |
| 03 Apr 2023 | 6.27 | 6.54 | 5.91 | 6.15 | 6.15 | 10,188,100 |
| 31 Mar 2023 | 5.35 | 6.77 | 5.25 | 6.15 | 6.15 | 33,616,000 |
| 30 Mar 2023 | 5.20 | 5.35 | 5.04 | 5.08 | 5.08 | 4,318,500 |
| 29 Mar 2023 | 4.82 | 5.14 | 4.80 | 5.13 | 5.13 | 3,382,800 |
| 28 Mar 2023 | 5.12 | 5.13 | 4.65 | 4.70 | 4.70 | 4,003,700 |
| 27 Mar 2023 | 4.94 | 5.24 | 4.84 | 5.12 | 5.12 | 3,741,600 |
| 24 Mar 2023 | 4.84 | 4.95 | 4.74 | 4.88 | 4.88 | 2,341,100 |
| 23 Mar 2023 | 4.72 | 5.08 | 4.71 | 4.84 | 4.84 | 3,364,700 |
| 22 Mar 2023 | 4.88 | 4.98 | 4.65 | 4.65 | 4.65 | 2,518,200 |
| 21 Mar 2023 | 4.65 | 4.94 | 4.63 | 4.87 | 4.87 | 5,128,100 |
| 20 Mar 2023 | 4.72 | 4.76 | 4.61 | 4.61 | 4.61 | 2,310,000 |
| 17 Mar 2023 | 4.82 | 4.89 | 4.64 | 4.73 | 4.73 | 2,666,100 |
| 16 Mar 2023 | 4.77 | 4.88 | 4.68 | 4.80 | 4.80 | 1,816,700 |
| 15 Mar 2023 | 4.64 | 4.80 | 4.63 | 4.77 | 4.77 | 2,366,100 |
| 14 Mar 2023 | 4.77 | 4.93 | 4.73 | 4.79 | 4.79 | 2,361,400 |
| 13 Mar 2023 | 4.47 | 4.79 | 4.38 | 4.71 | 4.71 | 3,784,400 |
| 10 Mar 2023 | 4.83 | 4.84 | 4.49 | 4.56 | 4.56 | 3,782,800 |
| 09 Mar 2023 | 5.05 | 5.19 | 4.77 | 4.83 | 4.83 | 3,300,100 |
| 08 Mar 2023 | 4.97 | 5.15 | 4.86 | 5.06 | 5.06 | 2,135,800 |
| 07 Mar 2023 | 4.96 | 5.13 | 4.82 | 4.94 | 4.94 | 2,225,500 |
| 06 Mar 2023 | 5.07 | 5.21 | 4.90 | 4.93 | 4.93 | 2,333,700 |
| 03 Mar 2023 | 4.80 | 5.05 | 4.78 | 5.03 | 5.03 | 2,405,800 |
| 02 Mar 2023 | 4.54 | 4.77 | 4.46 | 4.76 | 4.76 | 2,179,000 |
| 01 Mar 2023 | 4.76 | 4.77 | 4.56 | 4.62 | 4.62 | 1,927,000 |
| 28 Feb 2023 | 4.65 | 4.82 | 4.59 | 4.74 | 4.74 | 1,745,300 |
| 27 Feb 2023 | 4.60 | 4.67 | 4.58 | 4.63 | 4.63 | 1,413,200 |
| 24 Feb 2023 | 4.60 | 4.70 | 4.51 | 4.57 | 4.57 | 2,326,900 |
| 23 Feb 2023 | 4.87 | 4.90 | 4.61 | 4.78 | 4.78 | 2,380,900 |
| 22 Feb 2023 | 4.68 | 4.78 | 4.55 | 4.76 | 4.76 | 2,515,200 |
| 21 Feb 2023 | 4.87 | 4.92 | 4.61 | 4.64 | 4.64 | 2,904,900 |
| 17 Feb 2023 | 5.17 | 5.20 | 4.80 | 4.88 | 4.88 | 3,684,500 |
| 16 Feb 2023 | 5.48 | 5.59 | 5.26 | 5.28 | 5.28 | 3,491,500 |
| 15 Feb 2023 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | 5,529,600 |
| 14 Feb 2023 | 4.76 | 5.07 | 4.67 | 4.99 | 4.99 | 3,956,000 |
| 13 Feb 2023 | 4.87 | 4.91 | 4.68 | 4.89 | 4.89 | 2,522,000 |
| 10 Feb 2023 | 4.72 | 4.94 | 4.68 | 4.81 | 4.81 | 2,746,900 |
| 09 Feb 2023 | 5.21 | 5.22 | 4.66 | 4.69 | 4.69 | 4,728,600 |
| 08 Feb 2023 | 5.15 | 5.48 | 5.10 | 5.13 | 5.13 | 3,321,200 |
| 07 Feb 2023 | 5.44 | 5.44 | 4.95 | 5.15 | 5.15 | 5,826,600 |
| 06 Feb 2023 | 5.80 | 6.00 | 5.34 | 5.41 | 5.41 | 9,931,600 |
| 03 Feb 2023 | 5.26 | 5.72 | 5.22 | 5.50 | 5.50 | 4,767,500 |
| 02 Feb 2023 | 4.93 | 5.57 | 4.90 | 5.49 | 5.49 | 7,545,200 |
| 01 Feb 2023 | 4.45 | 4.79 | 4.40 | 4.76 | 4.76 | 4,175,100 |
| 31 Jan 2023 | 4.50 | 4.57 | 4.42 | 4.44 | 4.44 | 2,490,900 |
| 30 Jan 2023 | 4.47 | 4.59 | 4.40 | 4.46 | 4.46 | 2,272,700 |
| 27 Jan 2023 | 4.48 | 4.57 | 4.43 | 4.49 | 4.49 | 4,102,600 |
| 26 Jan 2023 | 4.63 | 4.68 | 4.30 | 4.54 | 4.54 | 3,110,200 |
| 25 Jan 2023 | 4.31 | 4.54 | 4.26 | 4.50 | 4.50 | 1,582,700 |
| 24 Jan 2023 | 4.46 | 4.73 | 4.37 | 4.44 | 4.44 | 1,794,800 |
| 23 Jan 2023 | 4.51 | 4.62 | 4.36 | 4.50 | 4.50 | 3,860,000 |
| 20 Jan 2023 | 4.24 | 4.44 | 4.14 | 4.34 | 4.34 | 3,701,100 |
| 19 Jan 2023 | 4.09 | 4.15 | 4.01 | 4.02 | 4.02 | 1,799,600 |
| 18 Jan 2023 | 4.40 | 4.55 | 4.20 | 4.20 | 4.20 | 2,382,900 |
| 17 Jan 2023 | 4.40 | 4.43 | 4.20 | 4.35 | 4.35 | 3,102,200 |
| 13 Jan 2023 | 3.97 | 4.42 | 3.94 | 4.41 | 4.41 | 4,058,400 |
| 12 Jan 2023 | 3.90 | 4.05 | 3.70 | 4.05 | 4.05 | 2,986,600 |
| 11 Jan 2023 | 3.91 | 3.99 | 3.78 | 3.86 | 3.86 | 2,697,800 |
| 10 Jan 2023 | 3.83 | 3.86 | 3.68 | 3.81 | 3.81 | 2,284,500 |
| 09 Jan 2023 | 3.89 | 4.01 | 3.79 | 3.81 | 3.81 | 3,357,800 |
| 06 Jan 2023 | 3.68 | 3.78 | 3.59 | 3.77 | 3.77 | 1,728,800 |
| 05 Jan 2023 | 3.55 | 3.69 | 3.52 | 3.64 | 3.64 | 1,883,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.