Canada markets closed

IonQ, Inc. (IONQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.94-0.06 (-0.67%)
At close: 04:00PM EDT
8.98 +0.04 (+0.45%)
After hours: 07:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.259.318.918.948.943,896,295
May 02, 20249.099.148.669.009.004,342,700
May 01, 20248.499.228.458.758.753,702,000
Apr 30, 20248.738.808.528.558.553,785,200
Apr 29, 20248.969.158.828.928.925,880,000
Apr 26, 20248.228.978.158.978.976,782,500
Apr 25, 20247.898.237.848.188.183,453,500
Apr 24, 20248.168.378.018.208.205,987,300
Apr 23, 20247.558.217.537.977.976,747,600
Apr 22, 20247.187.617.127.497.496,174,900
Apr 19, 20247.217.346.987.097.094,828,400
Apr 18, 20247.287.597.147.377.374,138,700
Apr 17, 20247.557.797.267.287.284,039,000
Apr 16, 20247.327.727.267.527.525,415,200
Apr 15, 20248.018.027.457.537.536,593,600
Apr 12, 20248.088.227.938.038.033,608,400
Apr 11, 20248.028.387.968.248.244,254,500
Apr 10, 20248.008.257.948.008.006,775,300
Apr 09, 20248.288.618.178.408.405,156,800
Apr 08, 20249.279.368.328.378.3712,103,400
Apr 05, 20249.229.379.039.219.214,350,500
Apr 04, 20249.479.729.099.129.125,102,000
Apr 03, 20249.329.549.289.329.324,364,100
Apr 02, 20249.639.739.269.369.365,192,300
Apr 01, 20249.9810.099.669.999.994,462,300
Mar 28, 20249.4910.019.419.999.995,696,600
Mar 27, 20249.239.569.159.559.554,185,900
Mar 26, 20249.619.699.109.119.115,806,300
Mar 25, 20249.359.709.339.559.553,969,800
Mar 22, 20249.389.559.269.399.393,162,000
Mar 21, 20249.749.799.339.429.424,876,200
Mar 20, 20249.179.599.099.589.585,210,900
Mar 19, 20249.219.489.069.249.246,808,900
Mar 18, 20249.399.689.079.549.545,450,600
Mar 15, 20249.169.389.079.319.316,426,200
Mar 14, 20249.689.709.119.209.207,697,100
Mar 13, 20249.7710.069.609.639.637,588,000
Mar 12, 202410.0110.259.619.879.878,330,300
Mar 11, 202410.7710.779.709.799.7911,908,300
Mar 08, 202411.1612.3210.8010.8110.8117,103,700
Mar 07, 202410.4011.3210.1810.9010.9012,945,000
Mar 06, 20249.8910.159.319.929.929,924,300
Mar 05, 20249.9310.009.159.379.3713,959,100
Mar 04, 202410.4910.669.8510.0910.0910,708,600
Mar 01, 202410.3110.8610.1710.6610.6610,174,300
Feb 29, 202411.7111.7210.2010.3610.3626,317,500
Feb 28, 202411.3011.6311.1611.2611.2612,725,100
Feb 27, 202411.4311.6811.2411.5711.577,447,000
Feb 26, 202410.8211.3010.7711.2411.246,379,300
Feb 23, 202411.1111.1210.5310.6510.654,680,200
Feb 22, 202410.9111.1610.7610.9910.995,899,600
Feb 21, 202410.4210.7110.3510.6310.634,109,500
Feb 20, 202410.8711.0110.3510.6210.625,079,700
Feb 16, 202411.2611.2610.7010.8210.825,768,200
Feb 15, 202411.1711.2810.7711.0111.015,129,300
Feb 14, 202410.9410.9810.5010.9310.935,604,400
Feb 13, 202410.7310.9010.4510.5410.547,615,500
Feb 12, 202411.1312.0211.0611.6211.627,744,300
Feb 09, 202411.2311.2510.7611.1611.165,637,300
Feb 08, 202410.4510.9910.3810.9010.905,687,700
Feb 07, 202410.3710.5010.1610.4110.414,608,700
Feb 06, 20249.9010.469.7910.4410.445,669,500
Feb 05, 202410.1210.169.609.879.875,647,800
Feb 02, 202410.0210.349.8910.2710.275,135,800
Feb 01, 202410.4710.489.9410.2410.247,506,000
Jan 31, 202410.6210.9410.2710.2710.277,529,500
Jan 30, 202411.0611.1210.5510.6910.695,563,700
Jan 29, 202410.8911.2210.7511.2111.214,820,100
Jan 26, 202411.3811.5710.9511.0111.014,796,100
Jan 25, 202411.4511.9911.1611.2811.287,254,600
Jan 24, 202412.0512.1011.0611.0711.075,092,400
Jan 23, 202412.1012.1211.5411.7511.755,291,400
Jan 22, 202411.1811.8611.1511.7211.727,254,900
Jan 19, 202410.8410.8610.3210.8510.855,359,000
Jan 18, 202411.3911.4010.4710.7210.726,329,300
Jan 17, 202410.7010.8910.4610.8510.854,866,400
Jan 16, 202411.2011.2710.8710.9710.975,654,500
Jan 12, 202411.7411.9711.3711.4011.404,451,300
Jan 11, 202412.0712.2711.3611.5611.567,131,300
Jan 10, 202412.4612.4911.6112.0912.097,384,800
Jan 09, 202412.4212.6412.1712.4512.454,920,900
Jan 08, 202412.1212.7312.0212.6412.646,044,300
Jan 05, 202412.0912.3811.9512.0012.006,100,000
Jan 04, 202412.0612.6111.8512.2812.287,264,400
Jan 03, 202411.8112.0911.7711.9311.936,225,700
Jan 02, 202412.3512.5912.1012.1612.165,951,100
Dec 29, 202313.1713.1812.3312.3912.398,589,500
Dec 28, 202313.1513.4013.0213.2313.235,065,100
Dec 27, 202313.6413.9113.1713.2113.217,445,200
Dec 26, 202313.6713.7413.0013.5213.528,866,800
Dec 22, 202313.9114.1513.5313.6413.644,885,800
Dec 21, 202313.8314.0013.5213.7913.794,937,300
Dec 20, 202314.1814.6113.3313.3913.398,701,200
Dec 19, 202314.6815.2314.2314.3214.327,388,700
Dec 18, 202314.6015.0214.4114.5714.576,809,400
Dec 15, 202314.6315.4914.5914.9314.9312,591,600
Dec 14, 202313.6414.9013.6214.7614.7615,617,200
Dec 13, 202312.7513.4312.2713.4313.4311,648,900
Dec 12, 202313.0313.2312.6512.7612.767,545,500
Dec 11, 202313.1713.4012.6613.0513.0510,634,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...