Register for streaming realtime charts, analysis tools, and prices.
IONQ.WS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.96 | -0.08 | -3.92% | 2.05 | 2.05 | 1.96 | 5,632 |
| May 23 2024 | 2.04 | -0.01 | -0.29% | 2.00 | 2.05 | 1.95 | 5,440 |
| May 22 2024 | 2.046 | 0.06 | 2.81% | 1.94 | 2.15 | 1.82 | 26,046 |
| May 21 2024 | 1.99 | -0.23 | -10.16% | 2.29 | 2.29 | 1.95 | 28,377 |
| May 20 2024 | 2.215 | 0.03 | 1.61% | 2.29 | 2.29 | 2.215 | 2,012 |
| May 17 2024 | 2.18 | -0.09 | -3.75% | 2.30 | 2.30 | 2.0699 | 13,417 |
| May 16 2024 | 2.265 | -0.11 | -4.83% | 2.40 | 2.40 | 2.20 | 4,057 |
| May 15 2024 | 2.3799 | 0.01 | 0.42% | 2.41 | 2.49 | 2.25 | 11,010 |
| May 14 2024 | 2.37 | 0.25 | 11.79% | 2.00 | 2.48 | 2.00 | 14,772 |
| 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% | 1.50 | 1.75 | 1.43 | 52,823 |
| Apr 15 2024 | 1.58 | -0.17 | -9.71% | 1.75 | 1.80 | 1.58 | 17,431 |
| Apr 12 2024 | 1.75 | -0.17 | -8.89% | 2.00 | 2.00 | 1.75 | 62,825 |
| Apr 11 2024 | 1.9207 | 0.13 | 7.19% | 1.89 | 1.97 | 1.78 | 41,473 |
| Apr 10 2024 | 1.7918 | -0.16 | -8.11% | 1.95 | 2.00 | 1.77 | 28,782 |
| Apr 09 2024 | 1.95 | 0.00 | 0.00% | 1.96 | 2.28 | 1.95 | 31,287 |
| Apr 08 2024 | 1.95 | -0.47 | -19.42% | 2.37 | 2.42 | 1.90 | 106,488 |
| Apr 05 2024 | 2.42 | 0.02 | 0.83% | 2.377 | 2.48 | 2.35 | 6,135 |
| Apr 04 2024 | 2.40 | -0.10 | -4.00% | 2.54 | 2.61 | 2.35 | 15,905 |
| Apr 03 2024 | 2.50 | -0.05 | -1.96% | 2.50 | 2.65 | 2.50 | 6,946 |
| Apr 02 2024 | 2.55 | -0.29 | -10.11% | 2.75 | 2.75 | 2.50 | 26,959 |
| Apr 01 2024 | 2.8369 | 0.09 | 3.16% | 2.98 | 2.98 | 2.60 | 12,884 |
| Mar 28 2024 | 2.75 | 0.25 | 10.00% | 2.6043 | 2.80 | 2.6043 | 15,889 |
| Mar 27 2024 | 2.50 | 0.13 | 5.49% | 2.4137 | 2.61 | 2.41 | 19,604 |
| Mar 26 2024 | 2.37 | -0.14 | -5.58% | 2.65 | 2.65 | 2.37 | 26,665 |
| Mar 25 2024 | 2.51 | 0.01 | 0.40% | 2.57 | 2.60 | 2.455 | 20,012 |
| Mar 22 2024 | 2.50 | 0.03 | 1.19% | 2.42 | 2.50 | 2.42 | 11,409 |
| Mar 21 2024 | 2.4705 | -0.02 | -0.78% | 2.54 | 2.6299 | 2.4506 | 7,974 |
| Mar 20 2024 | 2.49 | 0.01 | 0.41% | 2.48 | 2.525 | 2.40 | 33,193 |
| Mar 19 2024 | 2.4799 | -0.10 | -3.88% | 2.50 | 2.58 | 2.43 | 15,375 |
| Mar 18 2024 | 2.5801 | 0.07 | 2.79% | 2.50 | 2.65 | 2.45 | 12,877 |
| Mar 15 2024 | 2.51 | 0.02 | 0.81% | 2.5697 | 2.64 | 2.41 | 30,773 |
| Mar 14 2024 | 2.4899 | -0.19 | -7.09% | 2.79 | 2.79 | 2.40 | 19,972 |
| Mar 13 2024 | 2.68 | -0.13 | -4.63% | 2.85 | 2.93 | 2.65 | 28,041 |
| Mar 12 2024 | 2.81 | 0.02 | 0.72% | 2.70 | 2.9299 | 2.66 | 6,940 |
| Mar 11 2024 | 2.7899 | -0.49 | -14.94% | 3.40 | 3.40 | 2.7401 | 43,124 |
| Mar 08 2024 | 3.28 | -0.08 | -2.38% | 3.49 | 3.98 | 3.15 | 102,783 |
| Mar 07 2024 | 3.36 | 0.68 | 25.37% | 3.01 | 3.65 | 2.82 | 69,162 |
| Mar 06 2024 | 2.68 | 0.26 | 10.74% | 2.5822 | 2.825 | 2.4499 | 30,327 |
| Mar 05 2024 | 2.42 | -0.44 | -15.38% | 2.85 | 2.95 | 2.17 | 107,435 |
| Mar 04 2024 | 2.86 | -0.39 | -12.00% | 3.25 | 3.25 | 2.80 | 30,572 |
| Mar 01 2024 | 3.25 | 0.16 | 5.18% | 3.01 | 3.3299 | 3.01 | 20,915 |
| Feb 29 2024 | 3.09 | -0.52 | -14.40% | 3.73 | 3.73 | 3.07 | 42,683 |
| Feb 28 2024 | 3.61 | -0.06 | -1.63% | 3.82 | 3.82 | 3.55 | 39,364 |
