Ad
IONQ Quote Trading Chart IonQ Inc
home / stock / ionq / ionq quote
$4.46 Last:
0.45% Change Percent:
$4.47 Open:
$4.46 Previous Close:
$4.59 High:
$4.4 Low:
2,272,686 Volume:
01/30/2023 03:42:47 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
IONQ Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-01-30 | 4.47 | 4.46 | 4.59 | 4.4 | 2,272,686 |
| 2023-01-27 | 4.48 | 4.49 | 4.565 | 4.43 | 4,094,446 |
| 2023-01-26 | 4.63 | 4.54 | 4.68 | 4.305 | 3,108,499 |
| 2023-01-25 | 4.31 | 4.5 | 4.54 | 4.2615 | 1,574,687 |
| 2023-01-24 | 4.46 | 4.44 | 4.73 | 4.37 | 1,790,604 |
| 2023-01-23 | 4.51 | 4.5 | 4.62 | 4.365 | 3,858,226 |
| 2023-01-20 | 4.24 | 4.34 | 4.44 | 4.14 | 3,698,208 |
| 2023-01-19 | 4.09 | 4.02 | 4.15 | 4.01 | 1,798,271 |
| 2023-01-18 | 4.4 | 4.2 | 4.5499 | 4.2 | 2,381,664 |
| 2023-01-17 | 4.4 | 4.35 | 4.43 | 4.195 | 3,101,421 |
| 2023-01-16 | 3.97 | 4.41 | 4.42 | 3.945 | 4,058,432 |
| 2023-01-13 | 3.97 | 4.41 | 4.42 | 3.945 | 4,051,210 |
| 2023-01-12 | 3.9 | 4.05 | 4.05 | 3.7 | 2,984,073 |
| 2023-01-11 | 3.91 | 3.86 | 3.99 | 3.78 | 2,696,990 |
| 2023-01-10 | 3.83 | 3.81 | 3.859 | 3.68 | 2,281,914 |
| 2023-01-09 | 3.89 | 3.81 | 4.01 | 3.785 | 3,356,573 |
| 2023-01-06 | 3.68 | 3.77 | 3.78 | 3.59 | 1,727,234 |
| 2023-01-05 | 3.55 | 3.64 | 3.69 | 3.52 | 1,882,613 |
| 2023-01-04 | 3.51 | 3.61 | 3.7 | 3.45 | 2,000,277 |
| 2023-01-03 | 3.57 | 3.46 | 3.715 | 3.41 | 2,734,327 |
Stock Information
IonQ Inc Company Name:
IONQ Stock Symbol:
NYSE Market:
Get IONQ Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
