Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IONQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 4.701 | -0.22 | -4.41% | 4.65 | 5.0675 | 4.437 | 16,160 |
| Sep 25 2024 | 4.918 | -0.23 | -4.48% | 5.5675 | 5.6013 | 4.918 | 8,140 |
| Sep 24 2024 | 5.1488 | -0.94 | -15.47% | 5.4825 | 5.765 | 4.865 | 11,788 |
| Sep 23 2024 | 6.0912 | 0.82 | 15.58% | 5.7375 | 6.5925 | 5.4675 | 14,365 |
| Sep 20 2024 | 5.27 | 0.04 | 0.76% | 4.846 | 5.4863 | 4.714 | 11,086 |
| Sep 19 2024 | 5.23 | -0.04 | -0.74% | 5.4825 | 6.0625 | 5.03 | 5,332 |
| Sep 18 2024 | 5.2688 | -0.56 | -9.63% | 5.80 | 6.0138 | 5.1838 | 8,114 |
| Sep 17 2024 | 5.83 | 1.09 | 22.97% | 5.195 | 5.9513 | 5.1563 | 3,547 |
| Sep 16 2024 | 4.741 | -0.33 | -6.51% | 5.095 | 5.795 | 4.296 | 8,714 |
| Sep 13 2024 | 5.0713 | 0.92 | 22.08% | 4.529 | 5.1913 | 4.2205 | 13,149 |
| Sep 12 2024 | 4.154 | 0.53 | 14.69% | 4.107 | 4.266 | 3.4435 | 3,550 |
| Sep 11 2024 | 3.622 | 0.30 | 9.11% | 3.547 | 3.8095 | 3.3695 | 2,715 |
| Sep 10 2024 | 3.3195 | -0.09 | -2.50% | 3.217 | 3.4425 | 3.0545 | 6,519 |
| Sep 09 2024 | 3.4045 | 0.08 | 2.31% | 3.494 | 3.922 | 3.336 | 3,767 |
| Sep 06 2024 | 3.3275 | -0.46 | -12.21% | 4.00 | 4.031 | 3.3145 | 5,095 |
| Sep 05 2024 | 3.7905 | -0.10 | -2.58% | 3.789 | 4.4055 | 3.6005 | 1,154 |
| Sep 04 2024 | 3.891 | -0.12 | -2.97% | 3.628 | 4.4035 | 3.437 | 11,783 |
| Sep 03 2024 | 4.01 | -0.42 | -9.55% | 4.638 | 4.705 | 3.9065 | 4,518 |
| Sep 02 2024 | 4.4335 | -0.20 | -4.41% | 4.505 | 4.5895 | 4.253 | 54 |
| Aug 30 2024 | 4.638 | 0.20 | 4.60% | 4.486 | 4.8155 | 4.243 | 2,461 |
| Aug 29 2024 | 4.434 | 0.51 | 13.08% | 3.974 | 4.5185 | 3.9125 | 1,869 |
| Aug 28 2024 | 3.921 | -0.20 | -4.95% | 4.306 | 4.6543 | 3.839 | 5,612 |
| Aug 27 2024 | 4.125 | -0.78 | -15.88% | 4.908 | 5.1555 | 4.106 | 5,356 |
| Aug 23 2024 | 4.904 | 0.08 | 1.56% | 4.75 | 5.1675 | 4.5615 | 2,243 |
| Aug 22 2024 | 4.8285 | 0.03 | 0.66% | 5.385 | 5.585 | 4.5328 | 3,306 |
| Aug 21 2024 | 4.797 | 0.39 | 8.73% | 4.503 | 4.8945 | 4.163 | 1,400 |
| Aug 20 2024 | 4.412 | -0.15 | -3.35% | 4.637 | 4.7895 | 4.3815 | 6,302 |
| Aug 19 2024 | 4.565 | -0.03 | -0.67% | 4.559 | 4.768 | 4.273 | 4,428 |
| Aug 16 2024 | 4.596 | -0.57 | -10.97% | 5.40 | 5.40 | 4.563 | 8,819 |
| Aug 15 2024 | 5.1625 | 0.69 | 15.38% | 4.725 | 5.3113 | 4.35 | 1,986 |
| Aug 14 2024 | 4.4745 | 0.23 | 5.29% | 4.666 | 4.985 | 4.0095 | 12,974 |
| Aug 13 2024 | 4.2495 | 0.11 | 2.61% | 3.868 | 4.507 | 3.6855 | 11,216 |
| Aug 12 2024 | 4.1415 | -0.12 | -2.84% | 5.00 | 5.00 | 4.0815 | 4,915 |
| Aug 09 2024 | 4.2625 | -0.19 | -4.34% | 5.00 | 5.1438 | 4.2315 | 21,071 |
| Aug 08 2024 | 4.456 | -0.23 | -4.81% | 4.663 | 4.9365 | 4.03 | 8,096 |
| Aug 07 2024 | 4.681 | 0.52 | 12.59% | 4.621 | 5.435 | 4.2055 | 19,854 |
| Aug 06 2024 | 4.1575 | 0.09 | 2.24% | 4.219 | 4.8948 | 3.646 | 36,363 |
| Aug 05 2024 | 4.0665 | -0.63 | -13.37% | 4.272 | 4.367 | 2.81 | 16,677 |
| Aug 02 2024 | 4.694 | -1.28 | -21.47% | 5.3025 | 5.5725 | 4.334 | 12,280 |
| Aug 01 2024 | 5.9775 | -1.12 | -15.77% | 7.555 | 7.6875 | 5.9775 | 4,901 |
| Jul 31 2024 | 7.0963 | 0.58 | 8.90% | 6.85 | 7.255 | 6.6163 | 1,629 |
| Jul 30 2024 | 6.5163 | -0.55 | -7.77% | 6.89 | 7.1488 | 6.18 | 8,080 |
| Jul 29 2024 | 7.065 | 0.08 | 1.11% | 7.755 | 8.3263 | 7.065 | 8,112 |
| Jul 26 2024 | 6.9875 | 0.29 | 4.25% | 7.0825 | 7.5475 | 6.625 | 2,971 |
| Jul 25 2024 | 6.7025 | -0.50 | -6.96% | 6.52 | 7.0025 | 5.675 | 16,607 |
| Jul 24 2024 | 7.2038 | -0.99 | -12.12% | 7.7825 | 8.6563 | 7.0638 | 5,442 |
| Jul 23 2024 | 8.1975 | 1.37 | 20.07% | 7.5275 | 8.3025 | 6.9213 | 3,164 |
| Jul 22 2024 | 6.8275 | 0.11 | 1.64% | 6.415 | 7.1363 | 6.17 | 18,555 |
| Jul 19 2024 | 6.7175 | -2.79 | -29.33% | 8.5875 | 8.6188 | 6.6638 | 6,657 |
| Jul 18 2024 | 9.505 | -0.42 | -4.21% | 9.80 | 10.675 | 9.505 | 4,848 |
| Jul 17 2024 | 9.9225 | -0.29 | -2.84% | 10.805 | 11.035 | 9.67 | 8,760 |
| Jul 16 2024 | 10.2125 | -0.33 | -3.08% | 11.025 | 11.72 | 9.985 | 8,948 |
| Jul 15 2024 | 10.5375 | 2.09 | 24.67% | 9.7975 | 10.645 | 9.095 | 5,190 |
| Jul 12 2024 | 8.4525 | -0.01 | -0.12% | 8.2225 | 8.9325 | 8.1575 | 11,910 |
| Jul 11 2024 | 8.4625 | 0.51 | 6.38% | 9.22 | 10.7725 | 8.385 | 14,656 |
| Jul 10 2024 | 7.955 | 1.02 | 14.67% | 7.985 | 8.4213 | 7.5675 | 5,741 |
| Jul 09 2024 | 6.9375 | -0.37 | -5.11% | 7.7525 | 7.8813 | 6.7163 | 3,449 |
| Jul 08 2024 | 7.3113 | 0.61 | 9.04% | 6.7375 | 7.91 | 6.6938 | 9,884 |
| Jul 05 2024 | 6.705 | 0.46 | 7.30% | 6.15 | 6.8513 | 5.8538 | 2,749 |
| Jul 04 2024 | 6.2488 | 0.12 | 1.94% | 5.9775 | 6.5163 | 5.9775 | 176 |
| Jul 03 2024 | 6.13 | 0.38 | 6.61% | 6.02 | 6.9325 | 5.7738 | 17,660 |
| Jul 02 2024 | 5.75 | 0.18 | 3.23% | 5.40 | 5.7913 | 5.1288 | 15,820 |
| Jul 01 2024 | 5.57 | -0.21 | -3.70% | 5.895 | 6.605 | 5.3888 | 10,710 |
