ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IONQ IonQ Inc

11.47
-0.10 (-0.86%)
Pre Market
Last Updated: 07:47:31
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
IonQ Inc IONQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.86% 11.47 07:47:31
Open Price Low Price High Price Close Price Prev Close
11.57
more quote information »

IONQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4211.675610.3511.095,689,8071.0510.08%
1 Month10.6212.0259.6010.775,896,3960.858.00%
3 Months13.4615.4959.6012.136,662,677-1.99-14.78%
6 Months14.8621.609.2313.518,666,996-3.39-22.81%
1 Year4.6521.604.3812.549,022,6856.82146.67%
3 Years10.6035.903.0411.766,211,4370.878.21%
5 Years10.6035.903.0411.766,211,4370.878.21%

IONQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 11.57 0.33 2.94% 11.43 11.6756 11.24 7,436,776
Feb 26 2024 11.24 0.59 5.54% 10.86 11.30 10.77 6,363,039
Feb 23 2024 10.65 -0.34 -3.09% 11.12 11.12 10.53 4,674,475
Feb 22 2024 10.99 0.36 3.39% 10.91 11.165 10.76 5,890,244
Feb 21 2024 10.63 0.01 0.09% 10.42 10.71 10.35 4,084,501
Feb 20 2024 10.62 -0.20 -1.85% 10.92 11.01 10.35 5,069,649
Feb 16 2024 10.82 -0.19 -1.73% 11.31 11.31 10.70 5,769,248
Feb 15 2024 11.01 0.08 0.73% 11.17 11.28 10.77 5,120,929
Feb 14 2024 10.93 0.39 3.70% 10.94 10.98 10.50 5,586,337
Feb 13 2024 10.54 -1.08 -9.29% 10.71 10.90 10.45 6,936,866
Feb 12 2024 11.62 0.46 4.12% 11.11 12.025 11.06 7,737,243
Feb 09 2024 11.16 0.26 2.39% 11.24 11.25 10.76 5,623,191
Feb 08 2024 10.90 0.49 4.71% 10.45 10.99 10.38 5,680,002
Feb 07 2024 10.41 -0.03 -0.29% 10.37 10.50 10.16 4,605,712
Feb 06 2024 10.44 0.57 5.78% 9.86 10.46 9.79 5,670,988
Feb 05 2024 9.87 -0.40 -3.89% 10.12 10.16 9.60 5,635,116
Feb 02 2024 10.27 0.03 0.29% 10.02 10.3381 9.89 5,136,154
Feb 01 2024 10.24 -0.03 -0.29% 10.455 10.48 9.935 7,495,317
Jan 31 2024 10.27 -0.42 -3.93% 10.62 10.935 10.27 7,515,740
Jan 30 2024 10.69 -0.52 -4.64% 11.04 11.1199 10.55 5,554,515
Jan 29 2024 11.21 0.20 1.82% 10.89 11.22 10.75 4,798,695
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock