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.WS | NYSE | Equity Warrant |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0801 | 3.93% | 2.1201 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.08 | 2.04 | 2.31 | 2.1201 | 2.04 |
IONQ.WS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
IONQ.WS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2.1201 | 0.08 | 3.93% | 2.08 | 2.31 | 2.04 | 3,298 |
| May 10 2024 | 2.04 | -0.26 | -11.30% | 2.52 | 2.52 | 2.01 | 12,667 |
| May 09 2024 | 2.30 | 0.08 | 3.60% | 2.35 | 2.52 | 2.11 | 29,261 |
| May 08 2024 | 2.22 | -0.02 | -0.89% | 2.14 | 2.22 | 2.07 | 9,762 |
| May 07 2024 | 2.2399 | -0.18 | -7.49% | 2.52 | 2.52 | 2.20 | 40,736 |
| May 06 2024 | 2.4213 | 0.10 | 4.35% | 2.32 | 2.4977 | 2.32 | 8,432 |
| May 03 2024 | 2.3204 | -0.01 | -0.41% | 2.30 | 2.33 | 2.30 | 5,705 |
| May 02 2024 | 2.3299 | 0.03 | 1.30% | 2.44 | 2.65 | 2.18 | 10,187 |
| May 01 2024 | 2.30 | 0.20 | 9.73% | 2.20 | 2.355 | 2.07 | 12,646 |
| Apr 30 2024 | 2.096 | -0.15 | -6.84% | 2.1699 | 2.1699 | 2.04 | 2,864 |
| Apr 29 2024 | 2.25 | 0.00 | 0.00% | 2.39 | 2.39 | 2.25 | 9,180 |
| Apr 26 2024 | 2.25 | 0.31 | 15.98% | 1.95 | 2.25 | 1.95 | 17,482 |
| Apr 25 2024 | 1.94 | 0.06 | 3.28% | 1.85 | 2.00 | 1.85 | 7,458 |
| Apr 24 2024 | 1.8783 | 0.08 | 4.35% | 2.00 | 2.01 | 1.8783 | 7,898 |
| Apr 23 2024 | 1.80 | 0.17 | 10.76% | 1.62 | 1.95 | 1.52 | 11,212 |
| Apr 22 2024 | 1.6251 | 0.27 | 19.49% | 1.36 | 1.64 | 1.36 | 64,819 |
| Apr 19 2024 | 1.36 | -0.06 | -4.23% | 1.45 | 1.5899 | 1.32 | 10,834 |
| Apr 18 2024 | 1.42 | -0.19 | -11.64% | 1.61 | 1.70 | 1.42 | 65,355 |
| Apr 17 2024 | 1.6071 | -0.14 | -8.17% | 1.77 | 1.77 | 1.49 | 77,887 |
| Apr 16 2024 | 1.75 | 0.17 | 10.76% | 1.5225 | 1.75 | 1.43 | 47,604 |
| Apr 15 2024 | 1.58 | -0.17 | -9.71% | 1.75 | 1.80 | 1.58 | 17,431 |
