IONQ Inc (IONQ) Historical Stock Data
7.32 ↓0.05 (-0.68%)
As of April 19, 2024, 9:33am EST.
Historical Data
In the past 30 trading days, IONQ is down -0.77% a day on average. There have been 16 days where IONQ Inc closed green and 14 days where IONQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.03 | 9.37 | 4.36M |
| 2024-04-04 | 9.47 | 9.12 | ↓$0.35 (-3.70%) | 9.09 | 9.72 | 5.10M |
| 2024-04-03 | 9.32 | 9.32 | ↑$0.00 (0.00%) | 9.28 | 9.54 | 4.36M |
| 2024-04-02 | 9.63 | 9.36 | ↓$0.27 (-2.80%) | 9.26 | 9.73 | 5.19M |
| 2024-04-01 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.66 | 10.09 | 4.46M |
| 2024-03-28 | 9.49 | 9.99 | ↑$0.50 (5.27%) | 9.41 | 10.01 | 5.70M |
| 2024-03-27 | 9.23 | 9.55 | ↑$0.32 (3.47%) | 9.15 | 9.56 | 4.18M |
| 2024-03-26 | 9.62 | 9.11 | ↓$0.51 (-5.25%) | 9.10 | 9.69 | 5.80M |
| 2024-03-25 | 9.35 | 9.55 | ↑$0.20 (2.14%) | 9.33 | 9.70 | 3.97M |
| 2024-03-22 | 9.38 | 9.39 | ↑$0.01 (0.11%) | 9.26 | 9.55 | 3.17M |
| 2024-03-21 | 9.74 | 9.42 | ↓$0.32 (-3.29%) | 9.33 | 9.79 | 4.87M |
| 2024-03-20 | 9.17 | 9.58 | ↑$0.41 (4.47%) | 9.09 | 9.59 | 5.20M |
| 2024-03-19 | 9.21 | 9.24 | ↑$0.03 (0.33%) | 9.06 | 9.48 | 6.80M |
| 2024-03-18 | 9.39 | 9.54 | ↑$0.15 (1.60%) | 9.07 | 9.68 | 5.45M |
| 2024-03-15 | 9.16 | 9.31 | ↑$0.15 (1.64%) | 9.07 | 9.38 | 6.43M |
| 2024-03-14 | 9.68 | 9.20 | ↓$0.48 (-4.96%) | 9.11 | 9.70 | 7.69M |
| 2024-03-13 | 9.77 | 9.63 | ↓$0.14 (-1.43%) | 9.60 | 10.07 | 7.58M |
| 2024-03-12 | 10.01 | 9.87 | ↓$0.14 (-1.40%) | 9.61 | 10.25 | 8.32M |
| 2024-03-11 | 10.77 | 9.79 | ↓$0.98 (-9.10%) | 9.70 | 10.77 | 11.90M |
| 2024-03-08 | 11.16 | 10.81 | ↓$0.35 (-3.14%) | 10.80 | 12.32 | 17.12M |
| 2024-03-07 | 10.40 | 10.90 | ↑$0.50 (4.81%) | 10.18 | 11.32 | 12.96M |
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?