IONQ Quote, Trading Chart, IonQ Inc

home / stock / ionq / ionq quote

Stock Information
Company Name: IonQ Inc
Stock Symbol: IONQ
Market: NYSE
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:$8.97
Change Percent:-0.49%
Open:$8.22
Previous Close:$8.97
High:$8.97
Low:$8.155
Volume:6,700,445
Last Trade Date Time:04/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IONQ Chart
Last Twenty Trading Days
Date:2024-04-26
Open:$8.22
Close:$8.97
High:$8.97
Low:$8.155
Volume:6,700,445
Date:2024-04-25
Open:$7.89
Close:$8.18
High:$8.23
Low:$7.84
Volume:3,366,422
Date:2024-04-24
Open:$8.16
Close:$8.2
High:$8.37
Low:$8.01
Volume:5,937,748
Date:2024-04-23
Open:$7.55
Close:$7.97
High:$8.21
Low:$7.53
Volume:6,747,556
Date:2024-04-22
Open:$7.18
Close:$7.49
High:$7.615
Low:$7.12
Volume:6,174,898
Date:2024-04-19
Open:$7.21
Close:$7.09
High:$7.34
Low:$6.98
Volume:4,877,776
Date:2024-04-18
Open:$7.28
Close:$7.37
High:$7.59
Low:$7.14
Volume:4,138,663
Date:2024-04-17
Open:$7.55
Close:$7.28
High:$7.79
Low:$7.265
Volume:4,038,997
Date:2024-04-16
Open:$7.324
Close:$7.52
High:$7.72
Low:$7.26
Volume:5,415,169
Date:2024-04-15
Open:$8.01
Close:$7.53
High:$8.0207
Low:$7.45
Volume:6,593,584
Date:2024-04-12
Open:$8.08
Close:$8.03
High:$8.2215
Low:$7.93
Volume:3,625,928
Date:2024-04-11
Open:$8.02
Close:$8.24
High:$8.38
Low:$7.9612
Volume:4,254,490
Date:2024-04-10
Open:$8
Close:$8
High:$8.25
Low:$7.94
Volume:6,775,318
Date:2024-04-09
Open:$8.28
Close:$8.4
High:$8.61
Low:$8.17
Volume:5,156,771
Date:2024-04-08
Open:$9.27
Close:$8.37
High:$9.36
Low:$8.3201
Volume:12,103,359
Date:2024-04-05
Open:$9.22
Close:$9.21
High:$9.37
Low:$9.0275
Volume:4,363,082
Date:2024-04-04
Open:$9.47
Close:$9.12
High:$9.72
Low:$9.09
Volume:5,101,997
Date:2024-04-03
Open:$9.32
Close:$9.32
High:$9.54
Low:$9.28
Volume:4,364,123
Date:2024-04-02
Open:$9.63
Close:$9.36
High:$9.725
Low:$9.26
Volume:5,192,315
Date:2024-04-01
Open:$9.98
Close:$9.99
High:$10.09
Low:$9.66
Volume:4,462,335