home / stock / ionq / ionq quote
Last: | $8.97 |
---|---|
Change Percent: | -0.49% |
Open: | $8.22 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.97 | $8.22 | $8.97 | $8.97 | $8.155 | 6,700,445 | 04-26-2024 |
$8.18 | $7.89 | $8.18 | $8.23 | $7.84 | 3,366,422 | 04-25-2024 |
$8.2 | $8.16 | $8.2 | $8.37 | $8.01 | 5,937,748 | 04-24-2024 |
$7.97 | $7.55 | $7.97 | $8.21 | $7.53 | 6,747,556 | 04-23-2024 |
$7.49 | $7.18 | $7.49 | $7.615 | $7.12 | 6,174,898 | 04-22-2024 |
$7.09 | $7.21 | $7.09 | $7.34 | $6.98 | 4,877,776 | 04-19-2024 |
$7.37 | $7.28 | $7.37 | $7.59 | $7.14 | 4,138,663 | 04-18-2024 |
$7.28 | $7.55 | $7.28 | $7.79 | $7.265 | 4,038,997 | 04-17-2024 |
$7.52 | $7.324 | $7.52 | $7.72 | $7.26 | 5,415,169 | 04-16-2024 |
$7.53 | $8.01 | $7.53 | $8.0207 | $7.45 | 6,593,584 | 04-15-2024 |
$8.03 | $8.08 | $8.03 | $8.2215 | $7.93 | 3,625,928 | 04-12-2024 |
$8.24 | $8.02 | $8.24 | $8.38 | $7.9612 | 4,254,490 | 04-11-2024 |
$8 | $8 | $8 | $8.25 | $7.94 | 6,775,318 | 04-10-2024 |
$8.4 | $8.28 | $8.4 | $8.61 | $8.17 | 5,156,771 | 04-09-2024 |
$8.37 | $9.27 | $8.37 | $9.36 | $8.3201 | 12,103,359 | 04-08-2024 |
$9.21 | $9.22 | $9.21 | $9.37 | $9.0275 | 4,363,082 | 04-05-2024 |
$9.12 | $9.47 | $9.12 | $9.72 | $9.09 | 5,101,997 | 04-04-2024 |
$9.32 | $9.32 | $9.32 | $9.54 | $9.28 | 4,364,123 | 04-03-2024 |
$9.36 | $9.63 | $9.36 | $9.725 | $9.26 | 5,192,315 | 04-02-2024 |
$9.99 | $9.98 | $9.99 | $10.09 | $9.66 | 4,462,335 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
IonQ Inc Company Name:
IONQ Stock Symbol:
NYSE Market:
Independent Director of the Board Harry You–former CFO of Accenture and Oracle–also appointed as next Lead Independent Director of the Board IonQ (NYSE: IONQ), a leader in the quantum computing industry, announced today the appointment of Peter Chapman as its next Chairman...