Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| IonQ Inc | IONQ | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.22% | 8.98 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.25 | 8.91 | 9.31 | 8.94 | 9.00 |
IONQ Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.22 | 9.31 | 8.155 | 8.87 | 4,894,794 | 0.76 | 9.25% |
| 1 Month | 9.32 | 9.37 | 6.98 | 8.16 | 5,317,554 | -0.34 | -3.65% |
| 3 Months | 11.24 | 12.32 | 6.98 | 9.68 | 6,805,181 | -2.26 | -20.11% |
| 6 Months | 11.24 | 15.495 | 6.98 | 11.13 | 7,134,048 | -2.26 | -20.11% |
| 1 Year | 5.34 | 21.60 | 5.29 | 12.67 | 9,484,167 | 3.64 | 68.16% |
| 3 Years | 10.60 | 35.90 | 3.04 | 11.57 | 6,270,947 | -1.62 | -15.28% |
| 5 Years | 10.60 | 35.90 | 3.04 | 11.57 | 6,270,947 | -1.62 | -15.28% |
IONQ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.94 | -0.06 | -0.67% | 9.25 | 9.31 | 8.91 | 3,915,845 |
| May 02 2024 | 9.00 | 0.25 | 2.86% | 9.06 | 9.14 | 8.6602 | 4,335,857 |
| May 01 2024 | 8.75 | 0.20 | 2.34% | 8.49 | 9.215 | 8.45 | 3,702,664 |
| Apr 30 2024 | 8.55 | -0.37 | -4.15% | 8.73 | 8.799 | 8.52 | 3,778,565 |
| Apr 29 2024 | 8.92 | -0.05 | -0.56% | 8.93 | 9.15 | 8.82 | 5,895,527 |
| Apr 26 2024 | 8.97 | 0.79 | 9.66% | 8.22 | 8.97 | 8.155 | 6,761,355 |
| Apr 25 2024 | 8.18 | -0.02 | -0.24% | 7.885 | 8.23 | 7.885 | 3,188,562 |
| Apr 24 2024 | 8.20 | 0.23 | 2.89% | 8.16 | 8.37 | 8.01 | 5,980,202 |
| Apr 23 2024 | 7.97 | 0.48 | 6.41% | 7.56 | 8.21 | 7.53 | 6,729,681 |
| Apr 22 2024 | 7.49 | 0.40 | 5.64% | 7.18 | 7.615 | 7.12 | 6,168,287 |
| Apr 19 2024 | 7.09 | -0.28 | -3.80% | 7.21 | 7.34 | 6.98 | 4,870,296 |
| Apr 18 2024 | 7.37 | 0.09 | 1.24% | 7.29 | 7.59 | 7.14 | 4,132,671 |
| Apr 17 2024 | 7.28 | -0.24 | -3.19% | 7.55 | 7.79 | 7.265 | 3,988,200 |
| Apr 16 2024 | 7.52 | -0.01 | -0.13% | 7.324 | 7.72 | 7.28 | 4,759,365 |
| Apr 15 2024 | 7.53 | -0.50 | -6.23% | 8.01 | 8.0207 | 7.45 | 6,563,476 |
| Apr 12 2024 | 8.03 | -0.21 | -2.55% | 8.11 | 8.2215 | 7.93 | 3,613,792 |
| Apr 11 2024 | 8.24 | 0.24 | 3.00% | 8.02 | 8.38 | 7.9612 | 4,250,126 |
| Apr 10 2024 | 8.00 | -0.40 | -4.76% | 8.03 | 8.25 | 7.94 | 6,264,848 |
| Apr 09 2024 | 8.40 | 0.03 | 0.36% | 8.25 | 8.61 | 8.17 | 5,141,695 |
| Apr 08 2024 | 8.37 | -0.84 | -9.12% | 9.27 | 9.36 | 8.3201 | 12,083,649 |
| Apr 05 2024 | 9.21 | 0.09 | 0.99% | 9.32 | 9.37 | 9.0275 | 4,142,268 |
| Apr 04 2024 | 9.12 | -0.20 | -2.15% | 9.47 | 9.72 | 9.09 | 5,094,848 |
