home / stock / ionq / ionq quote
Last: | $8.21 |
---|---|
Change Percent: | -2.4% |
Open: | $8.12 |
Close: | $8.21 |
High: | $8.27 |
Low: | $7.82 |
Volume: | 4,256,888 |
Last Trade Date Time: | 07/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.21 | $8.12 | $8.21 | $8.27 | $7.82 | 4,256,888 | 07-26-2024 |
$7.93 | $7.57 | $7.93 | $8.155 | $7.48 | 4,338,934 | 07-25-2024 |
$7.62 | $8.14 | $7.62 | $8.3603 | $7.62 | 4,827,458 | 07-24-2024 |
$8.3 | $7.97 | $8.3 | $8.375 | $7.91 | 3,943,224 | 07-23-2024 |
$8.08 | $7.68 | $8.08 | $8.08 | $7.545 | 4,471,299 | 07-22-2024 |
$7.43 | $8.07 | $7.43 | $8.071 | $7.37 | 6,323,758 | 07-19-2024 |
$8.21 | $8.63 | $8.21 | $8.84 | $8.08 | 4,660,946 | 07-18-2024 |
$8.56 | $8.68 | $8.56 | $8.91 | $8.36 | 4,774,445 | 07-17-2024 |
$9.03 | $9 | $9.03 | $9.05 | $8.6301 | 5,359,697 | 07-16-2024 |
$8.95 | $8.53 | $8.95 | $9.035 | $8.455 | 6,298,280 | 07-15-2024 |
$8.45 | $8.17 | $8.45 | $8.45 | $8 | 5,800,924 | 07-12-2024 |
$8.02 | $8.405 | $8.02 | $8.77 | $7.78 | 9,838,368 | 07-11-2024 |
$8.45 | $7.93 | $8.45 | $8.46 | $7.76 | 6,353,785 | 07-10-2024 |
$7.93 | $7.69 | $7.93 | $7.945 | $7.45 | 4,151,564 | 07-09-2024 |
$7.67 | $7.52 | $7.67 | $7.8 | $7.495 | 5,026,532 | 07-08-2024 |
$7.41 | $7.2 | $7.41 | $7.6092 | $7.0925 | 4,367,993 | 07-05-2024 |
$7.17 | $7.14 | $7.17 | $7.315 | $7.065 | 2,206,106 | 07-04-2024 |
$7.17 | $7.14 | $7.17 | $7.315 | $7.065 | 2,206,106 | 07-03-2024 |
$7.14 | $6.84 | $7.14 | $7.18 | $6.84 | 3,466,678 | 07-02-2024 |
$6.84 | $7.07 | $6.84 | $7.1199 | $6.79 | 3,906,082 | 07-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Performance, scale, and enterprise-grade pillars further define IonQ’s unmatched and integrated approach to achieving commercial quantum advantage IonQ (NYSE: IONQ), a leader in the quantum computing industry, recently unveiled expanded and accelerated 2025 technical mileston...