IONQ Inc (IONQ) Historical Stock Data
8.78 ↑0.07 (0.80%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IONQ is down -0.19% a day on average. There have been 15 days where IONQ Inc closed green and 15 days where IONQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.81 | 8.78 | ↓$0.03 (-0.34%) | 8.65 | 8.91 | 2.83M |
| 2024-05-16 | 8.97 | 8.71 | ↓$0.26 (-2.90%) | 8.70 | 9.02 | 3.18M |
| 2024-05-15 | 9.46 | 9.00 | ↓$0.46 (-4.86%) | 8.88 | 9.56 | 4.59M |
| 2024-05-14 | 8.96 | 9.22 | ↑$0.26 (2.90%) | 8.96 | 9.42 | 6.75M |
| 2024-05-13 | 8.79 | 8.77 | ↓$0.02 (-0.23%) | 8.67 | 9.24 | 4.93M |
| 2024-05-10 | 9.21 | 8.71 | ↓$0.50 (-5.43%) | 8.61 | 9.31 | 3.89M |
| 2024-05-09 | 9.05 | 9.20 | ↑$0.15 (1.66%) | 8.63 | 9.47 | 6.36M |
| 2024-05-08 | 8.60 | 8.78 | ↑$0.18 (2.09%) | 8.48 | 8.80 | 4.51M |
| 2024-05-07 | 9.16 | 8.63 | ↓$0.53 (-5.79%) | 8.62 | 9.19 | 6.88M |
| 2024-05-06 | 9.17 | 9.28 | ↑$0.11 (1.20%) | 9.14 | 9.33 | 7.96M |
| 2024-05-03 | 9.25 | 8.94 | ↓$0.31 (-3.35%) | 8.91 | 9.31 | 3.92M |
| 2024-05-02 | 9.09 | 9.00 | ↓$0.09 (-0.99%) | 8.66 | 9.14 | 4.34M |
| 2024-05-01 | 8.49 | 8.75 | ↑$0.26 (3.06%) | 8.45 | 9.22 | 3.70M |
| 2024-04-30 | 8.73 | 8.55 | ↓$0.18 (-2.06%) | 8.52 | 8.80 | 3.78M |
| 2024-04-29 | 8.96 | 8.92 | ↓$0.04 (-0.45%) | 8.82 | 9.15 | 5.90M |
| 2024-04-26 | 8.22 | 8.97 | ↑$0.75 (9.12%) | 8.16 | 8.97 | 6.77M |
| 2024-04-25 | 7.89 | 8.18 | ↑$0.29 (3.68%) | 7.84 | 8.23 | 3.45M |
| 2024-04-24 | 8.16 | 8.20 | ↑$0.04 (0.49%) | 8.01 | 8.37 | 5.99M |
| 2024-04-23 | 7.55 | 7.97 | ↑$0.42 (5.56%) | 7.53 | 8.21 | 6.74M |
| 2024-04-22 | 7.18 | 7.49 | ↑$0.31 (4.32%) | 7.12 | 7.62 | 6.17M |
| 2024-04-19 | 7.21 | 7.09 | ↓$0.12 (-1.66%) | 6.98 | 7.34 | 4.87M |
| 2024-04-18 | 7.28 | 7.37 | ↑$0.09 (1.24%) | 7.14 | 7.59 | 4.14M |
| 2024-04-17 | 7.55 | 7.28 | ↓$0.27 (-3.58%) | 7.27 | 7.79 | 4.04M |
| 2024-04-16 | 7.32 | 7.52 | ↑$0.20 (2.68%) | 7.26 | 7.72 | 5.41M |
| 2024-04-15 | 8.01 | 7.53 | ↓$0.48 (-5.99%) | 7.45 | 8.02 | 6.59M |
| 2024-04-12 | 8.08 | 8.03 | ↓$0.05 (-0.62%) | 7.93 | 8.22 | 3.62M |
| 2024-04-11 | 8.02 | 8.24 | ↑$0.22 (2.74%) | 7.96 | 8.38 | 4.25M |
| 2024-04-10 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.94 | 8.25 | 6.77M |
| 2024-04-09 | 8.28 | 8.40 | ↑$0.12 (1.45%) | 8.17 | 8.61 | 5.15M |
| 2024-04-08 | 9.27 | 8.37 | ↓$0.90 (-9.71%) | 8.32 | 9.36 | 12.10M |
Create an account or log in to view more rows.
$IONQ Bullish AF ??
$IONQ fuck all u greedy bulls
$IONQ might get a sell off today
$IONQ I gave in! Bought more 100 shares
$IONQ I'll say it again slowwwllyyyy! Better stocks to short by far
$IONQ man this will be good in coming weeks
$IONQ come on I wana jump up and down
$IONQ When they tell me diversifying is for idiots
$IONQ added
$IONQ what caused the sell off in an otherwise good tech market today?