IonQ Inc (IONQ) Historical Stock Data

10.25 ↑0.58 (6.06%)
As of October 25, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, IONQ is down -1.44% a day on average. There have been 12 days where IonQ Inc closed green and 18 days where IONQ closed red.

DateOpenCloseChangeLowHighVolume
2021-10-2210.199.66↓$0.53 (-5.20%)9.3810.292.47M
2021-10-2110.2710.18↓$0.09 (-0.88%)10.0810.851.71M
2021-10-2011.1510.44↓$0.71 (-6.37%)10.0311.504.24M
2021-10-1911.1410.91↓$0.23 (-2.06%)10.7311.875.93M
2021-10-1810.0510.69↑$0.64 (6.37%)10.0310.802.79M
2021-10-1510.3110.05↓$0.26 (-2.52%)9.9010.504.34M
2021-10-149.829.82↑$0.00 (0.00%)9.6810.364.44M
2021-10-138.629.24↑$0.62 (7.19%)8.619.242.60M
2021-10-128.708.53↓$0.17 (-1.95%)8.428.931.66M
2021-10-118.778.44↓$0.33 (-3.76%)8.399.403.37M
2021-10-087.868.41↑$0.55 (7.00%)7.798.483.95M
2021-10-077.397.63↑$0.24 (3.25%)7.117.862.67M
2021-10-067.807.25↓$0.55 (-7.05%)7.077.983.87M
2021-10-057.717.73↑$0.02 (0.26%)7.518.083.59M
2021-10-049.407.51↓$1.89 (-20.11%)7.509.507.26M
2021-10-0110.609.20↓$1.40 (-13.21%)8.3310.606.51M
2021-09-3011.1410.40↓$0.74 (-6.64%)9.9211.224.86M
2021-09-2911.6410.93↓$0.71 (-6.10%)10.6611.643.14M
2021-09-2811.8511.07↓$0.78 (-6.58%)10.8311.885.39M
2021-09-2711.4511.94↑$0.49 (4.28%)11.4412.959.96M
2021-09-2410.0211.30↑$1.28 (12.77%)10.0011.4712.88M
2021-09-2310.0810.01↓$0.07 (-0.69%)9.9810.084.10M
2021-09-2210.099.99↓$0.10 (-0.99%)9.9810.183.42M
2021-09-2110.0210.05↑$0.03 (0.30%)10.0010.101.60M
2021-09-2010.0010.01↑$0.01 (0.10%)9.9910.031.74M
2021-09-1710.0810.06↓$0.02 (-0.20%)10.0010.142M
2021-09-1610.0310.05↑$0.02 (0.20%)10.0210.463.04M
2021-09-1510.0110.01↑$0.00 (0.00%)9.9910.051.45M
2021-09-1410.0310.00↓$0.03 (-0.30%)9.9910.04394.50K
2021-09-1310.0410.02↓$0.02 (-0.20%)10.0010.08616.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.