IonQ, Inc. WT (IONQ-WT) NYSE

34.03

-3.985(-10.48%)

Updated at December 17 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 17, 202538.4334.0334.0340.1534.031.31M
December 16, 202535.1937.9937.9938.235.1919,225
December 15, 202538.8834.434.439.133.5224.6M
December 12, 202540.4138.5238.5241.1637.3516.01M
December 11, 202540.240.8940.8941.1337.4920.96M
December 10, 202541.3839.9939.9941.7839.6617.95M
December 09, 202542.2142.6342.6343.8141.3315.81M
December 08, 202542.4542.7442.7443.0539.9619.99M
December 05, 202542.7341.241.242.7739.9419.92M
December 04, 202537.5143.4843.4843.9937.1736.52M
December 03, 202535.9737.4837.4837.7334.420.75M
December 02, 202546.8735.7135.7137.1435.711,322
December 01, 202546.8735.6935.6937.3835.6917.7M
November 28, 202546.8737.938.2637.936.3512.03M
November 26, 202536.3635.9435.9437.1235.0515.31M
November 25, 202535.536.0636.0636.6633.3720.18M
November 24, 202531.8435.7535.7536.231.6443.78M
November 21, 202531.7730.7730.7731.827.2732.62M
November 20, 202537.4830.2730.2738.383036.74M
November 19, 202538.0236.9336.9339.4936.4622.63M
November 18, 202536.2438.0338.0339.1236.244,581
November 17, 202535.5336.7436.7438.0334.9925.6M
November 14, 202546.8735.6335.6337.4431.1717,563
November 13, 202546.8733.333.336.63337,105
November 12, 202546.8739.4339.4343.9538.586,150
November 11, 202546.8742.4542.4543.6542.456,729
November 10, 202546.8743.7243.7245.4442.265,510
November 07, 202546.8745.9745.9746.3939.8624,795
November 06, 202546.8746.0546.0546.1843.4310,563
November 05, 202546.8743.8243.8244.6142.5310,924
November 04, 202546.8741.9741.9745.1941.8521,231
November 03, 202546.8746.9146.9148.8745.4810,517
October 31, 202546.87515151.4548.9911,212
October 30, 202546.8748.7148.7150.2748.318,981
October 29, 202546.8749.6449.6450.2748.117,059
October 28, 202552.1845.9745.9752.1845.7217,147
October 27, 202552.852.5252.5253.595132,378
October 24, 202551.2749.349.352.5348.827,092
October 23, 20255047.7147.7151.3746.828,051
October 22, 202546.8443.8543.8546.2940.9734,321
October 21, 202548.8648.1548.1549.1945.9310,469
October 20, 202552.4948.348.352.4847.4226,454
October 17, 202553.4351.3551.3553.649.4512,044
October 16, 202563.354.3754.3760.3553.0124,916
October 15, 202567.0961.3461.3467.159.5415,087
October 14, 202567.8366.566.569.4565.614,731
October 13, 202564.1471717364.1125,110
October 10, 202564.8160.0260.0265.0160.0224,907
October 09, 202563.7766666662.9918,547
October 08, 202569.563.0663.0665.9260.99151,195
October 07, 202569.8667.8367.8369.8665.1524,416
October 06, 202560.8967.967.967.960.8931,869
October 03, 202558.5562.1462.1462.1457.4715,422
October 02, 202553.658.2958.2958.2953.3230,424
October 01, 202556.9951.0851.0853.249.9610,856
September 30, 202556.9949.6749.6752.5549.3127,866
September 29, 202556.9952.1352.1355.8551.7611,030
September 26, 202556.9955.4255.4258.5854.3116,025
September 25, 202556.9957.8757.8759.8955.7233,381
September 24, 202556.9961.9161.9164.046029,360
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved