IONQ

IonQ Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
IonQ Inc IONQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.56 4.75% 12.35 13:02:09
Open Price Low Price High Price Close Price Prev Close
11.86 11.81 12.6699 11.79
more quote information »

IONQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0014.2611.7812.463,061,185-1.65-11.79%
1 Month16.8518.8511.7815.343,312,638-4.50-26.71%
3 Months12.4935.9011.7820.446,698,770-0.14-1.12%
6 Months10.6035.907.0718.526,102,9691.7516.51%
1 Year10.6035.907.0718.526,102,9691.7516.51%
3 Years10.6035.907.0718.526,102,9691.7516.51%
5 Years10.6035.907.0718.526,102,9691.7516.51%

IONQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 11.79 -0.41 -3.36% 12.49 12.51 11.78 3,346,658
Jan 18 2022 12.20 -0.73 -5.65% 12.40 12.82 12.08 2,944,999
Jan 14 2022 12.93 -0.05 -0.39% 12.99 13.49 12.6201 2,594,493
Jan 13 2022 12.98 -1.11 -7.88% 14.00 14.26 12.92 3,358,591
Jan 12 2022 14.09 -0.60 -4.08% 14.88 15.0245 13.91 2,332,989
Jan 11 2022 14.69 0.98 7.15% 13.73 14.79 13.67 2,953,193
Jan 10 2022 13.71 -0.66 -4.59% 13.67 13.8965 12.9038 4,962,719
Jan 07 2022 14.37 -0.47 -3.17% 14.93 15.03 14.11 3,137,732
Jan 06 2022 14.84 -0.54 -3.51% 14.97 15.51 14.28 4,677,199
Jan 05 2022 15.38 -1.06 -6.45% 16.26 16.4399 15.31 3,035,951
Jan 04 2022 16.44 -1.03 -5.9% 17.71 17.86 15.76 4,866,952
Jan 03 2022 17.47 0.77 4.61% 17.07 17.68 16.60 2,693,861
Dec 31 2021 16.70 -1.03 -5.81% 17.58 18.00 16.62 2,183,805
Dec 30 2021 17.73 0.03 0.17% 17.44 18.15 17.06 2,498,123
Dec 29 2021 17.70 0.63 3.69% 17.00 17.84 16.13 3,243,552
Dec 28 2021 17.07 -1.23 -6.72% 18.45 18.53 16.7823 3,897,938
Dec 27 2021 18.30 0.44 2.46% 18.48 18.85 17.77 3,520,493
Dec 23 2021 17.86 1.04 6.18% 16.85 18.2964 16.80 3,378,233
Dec 22 2021 16.82 0.64 3.96% 16.09 17.75 16.00 3,887,230
Dec 21 2021 16.18 0.90 5.89% 15.83 16.245 15.23 3,839,970
Dec 20 2021 15.28 -1.49 -8.88% 16.30 16.75 15.15 5,435,671
See More Historical Prices »


Your Recent History
NYSE
IONQ
IonQ
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.