IONQ Quote, Trading Chart, IonQ Inc

home / stock / ionq / ionq quote

Stock Information
Company Name: IonQ Inc
Stock Symbol: IONQ
Market: NYSE
Website: ionq.com
Menu
IONQ IONQ Quote IONQ Short IONQ News IONQ Articles IONQ Message Board
Get IONQ Alerts

News, Short Squeeze, Breakout and More Instantly...
IONQ Quote
Last:$7.17
Change Percent:0.0%
Open:$7.14
Previous Close:$7.17
High:$7.315
Low:$7.065
Volume:2,206,106
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IONQ Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$7.14
Close:$7.17
High:$7.315
Low:$7.065
Volume:2,206,106
Date:2024-07-03
Open:$7.14
Close:$7.17
High:$7.315
Low:$7.065
Volume:2,196,734
Date:2024-07-02
Open:$6.84
Close:$7.14
High:$7.18
Low:$6.84
Volume:3,466,678
Date:2024-07-01
Open:$7.07
Close:$6.84
High:$7.1199
Low:$6.79
Volume:3,906,082
Date:2024-06-28
Open:$7.18
Close:$7.03
High:$7.19
Low:$6.84
Volume:13,443,640
Date:2024-06-27
Open:$6.8
Close:$7.1
High:$7.15
Low:$6.66
Volume:4,772,312
Date:2024-06-26
Open:$6.63
Close:$6.73
High:$6.765
Low:$6.53
Volume:4,537,374
Date:2024-06-25
Open:$6.83
Close:$6.59
High:$6.84
Low:$6.58
Volume:3,581,612
Date:2024-06-24
Open:$6.84
Close:$6.76
High:$7.09
Low:$6.66
Volume:4,598,547
Date:2024-06-21
Open:$6.74
Close:$6.76
High:$6.81
Low:$6.33
Volume:8,544,431
Date:2024-06-20
Open:$7.1
Close:$6.8
High:$7.115
Low:$6.77
Volume:7,647,993
Date:2024-06-19
Open:$7.33
Close:$7.21
High:$7.41
Low:$7.1843
Volume:4,767,558
Date:2024-06-18
Open:$7.33
Close:$7.21
High:$7.41
Low:$7.1843
Volume:4,767,558
Date:2024-06-17
Open:$7.61
Close:$7.56
High:$7.64
Low:$7.295
Volume:5,442,826
Date:2024-06-14
Open:$7.59
Close:$7.7
High:$7.765
Low:$7.556
Volume:2,994,123
Date:2024-06-13
Open:$8
Close:$7.71
High:$8.13
Low:$7.59
Volume:4,324,471
Date:2024-06-12
Open:$8.16
Close:$7.95
High:$8.37
Low:$7.93
Volume:4,556,301
Date:2024-06-11
Open:$8.08
Close:$7.87
High:$8.13
Low:$7.81
Volume:3,125,407
Date:2024-06-10
Open:$7.8
Close:$8.22
High:$8.305
Low:$7.74
Volume:3,636,863
Date:2024-06-07
Open:$7.71
Close:$7.86
High:$8.12
Low:$7.67
Volume:3,649,259