IonQ Historical Data - IONQ

Company Name	Stock Ticker Symbol	Market	Type
IonQ Inc	IONQ	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	1.18	9.65%	13.4102	19:59:41

Open Price	Low Price	High Price	Close Price	Prev Close
12.21	11.92	13.66	13.61	12.23

IONQ Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	12.46	13.66	11.69	12.29	6,058,789	0.9502	7.63%
1 Month	11.24	13.66	10.15	11.94	8,449,704	2.17	19.31%
3 Months	17.60	21.60	9.23	13.76	10,212,808	-4.19	-23.81%
6 Months	10.59	21.60	8.83	14.00	11,457,539	2.82	26.63%
1 Year	5.12	21.60	3.04	11.77	8,233,713	8.29	161.92%
3 Years	10.60	35.90	3.04	11.68	6,189,306	2.81	26.51%
5 Years	10.60	35.90	3.04	11.68	6,189,306	2.81	26.51%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	13.61	1.38	11.28%	12.21	13.66	11.92	9,817,488
Nov 30 2023	12.23	-0.25	-2.0%	12.76	12.83	12.17	6,461,072
Nov 29 2023	12.48	0.27	2.21%	12.62	13.24	12.375	8,844,411
Nov 28 2023	12.21	0.11	0.91%	12.04	12.27	11.69	6,418,625
Nov 27 2023	12.10	-0.26	-2.1%	12.19	12.60	12.03	5,512,000
Nov 24 2023	12.36	-0.06	-0.48%	12.46	12.50	12.08	3,057,838
Nov 22 2023	12.42	0.13	1.06%	12.57	13.38	12.215	7,314,260
Nov 21 2023	12.29	-0.56	-4.36%	12.57	12.59	12.17	5,381,381
Nov 20 2023	12.85	0.15	1.18%	12.86	13.29	12.75	5,973,335
Nov 17 2023	12.70	0.50	4.1%	12.44	12.85	12.27	7,096,186
Nov 16 2023	12.20	-0.79	-6.08%	12.80	12.80	12.0601	7,556,386
Nov 15 2023	12.99	0.30	2.36%	12.81	13.58	12.28	12,065,336
Nov 14 2023	12.69	1.14	9.87%	11.88	12.735	11.66	10,055,345
Nov 13 2023	11.55	0.89	8.35%	10.57	11.74	10.53	11,994,241
Nov 10 2023	10.66	-0.57	-5.08%	11.27	11.27	10.15	11,921,426
Nov 09 2023	11.23	-0.18	-1.58%	11.17	12.58	10.91	16,005,881
Nov 08 2023	11.41	-0.06	-0.52%	11.56	11.57	11.105	7,438,236
Nov 07 2023	11.47	0.26	2.32%	11.19	11.61	11.0301	7,867,018
Nov 06 2023	11.21	-0.37	-3.2%	11.92	11.92	10.9694	10,004,961
Nov 03 2023	11.58	0.44	3.95%	11.24	12.09	11.24	9,576,433