IonQ, Inc. WT (IONQ-WT) NYSE

22.05

+1.36(+6.57%)

Updated at March 23 03:40PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	21.5	22.05	22.05	22.05	21.5	4,614
March 19, 2026	19.88	20.69	20.69	20.76	19.68	2,277
March 18, 2026	21.47	21.47	21.47	21.47	21.47	381
March 17, 2026	22.26	21.95	21.95	22.26	21.88	2,245
March 16, 2026	21.18	21.93	21.93	22.71	21.18	4,280
March 13, 2026	22.53	20.84	20.84	22.53	20.84	14,782
March 12, 2026	22.54	21.67	21.67	22.64	21.67	4,070
March 11, 2026	24.38	23.33	23.33	24.38	23.33	1,326
March 10, 2026	23.85	23.6	23.6	25.14	23.6	1,152
March 09, 2026	23.77	24.4	24.4	24.4	22.77	6,996
March 06, 2026	25.43	24.24	24.24	25.51	24.21	16.59M
March 05, 2026	19.16	18.91	18.91	19.16	17.58	23.92M
March 04, 2026	20.54	19.53	19.53	20.68	19.38	1.43M
March 03, 2026	46.87	25.5	25.5	46.87	25.01	21.97M
March 02, 2026	19.39	20.82	20.82	20.82	19.39	19.48M
February 27, 2026	22.25	21.26	21.26	22.33	19.66	31.41M
February 26, 2026	21.69	23.51	23.51	24.42	21.69	73.72M
February 25, 2026	15.35	16.28	16.28	17.07	15.18	29.51M
February 24, 2026	14.28	14.93	14.93	15.15	13.91	19.29M
February 23, 2026	14.69	14.06	14.06	14.84	14	17.52M
February 20, 2026	16.28	15.52	0	17.28	15.13	18.73M
February 19, 2026	15.74	16.92	0	16.92	15.74	17.39M
February 18, 2026	16.8	16.36	0	17.8	15.97	16.31M
February 17, 2026	17.13	16.62	0	17.7	16.11	16.04M
February 13, 2026	15.92	17.75	0	18.24	14.8	23.5M
February 12, 2026	17.45	14.97	0	17.45	14.79	20.48M
February 11, 2026	19.65	17.55	0	19.65	17.47	19.02M
February 10, 2026	19.12	18.95	0	20.18	18.86	16.49M
February 09, 2026	18.93	19.5	0	19.57	18.05	22.56M
February 06, 2026	16.12	19.25	0	20.2	15.96	36.03M
February 05, 2026	17.75	14.93	0	18.16	14.58	37.01M
February 04, 2026	21.94	19.11	0	21.94	17.61	36.36M
February 03, 2026	23.26	22.02	0	23.36	20.69	26.49M
February 02, 2026	24.25	22.5	0	24.25	21.95	29.02M
January 30, 2026	27.14	23.78	0	27.14	23.25	31.98M
January 29, 2026	28.83	26.7	0	28.83	25.8	29.67M
January 28, 2026	29.63	28.84	0	29.89	28.47	25.93M
January 27, 2026	28.43	28.89	0	29.78	27	33.97M
January 26, 2026	31.92	27.19	0	34.09	27	43.96M
January 23, 2026	33	30.97	0	33.16	30.76	18.68M
January 22, 2026	33.25	33.4	0	34.03	32.14	21.11M
January 21, 2026	36.49	32.56	0	36.78	30.47	38.82M
January 20, 2026	34.36	35.49	0	38.92	33.71	31.07M
January 16, 2026	33.84	35.64	0	36.64	33.27	29.08M
January 15, 2026	37.29	33.34	0	37.33	33.34	24.09M
January 14, 2026	35.19	36.95	0	36.95	34.09	20.32M
January 13, 2026	37.43	35.57	0	38.19	34.66	18.89M
January 12, 2026	35.28	37.35	0	37.35	34.56	19.62M
January 09, 2026	38.32	36	0	39.14	36	20.42M
January 08, 2026	36.46	37.3	0	39.18	35.49	19.64M
January 07, 2026	36.42	36.62	0	38.23	36.18	20.3M
January 06, 2026	35.63	37.1	0	37.11	34.11	22.08M
January 05, 2026	35.16	35.6	0	36.99	34.03	23.76M
January 02, 2026	33.81	34.26	0	34.55	31.61	19.28M
December 31, 2025	33.24	32.68	0	33.99	32.5	13.78M
December 30, 2025	34.02	32.92	0	34.28	32.77	15.91M
December 29, 2025	33.06	32.89	0	34.31	32.42	19.18M
December 26, 2025	37.04	33.6	0	37.1	33.39	21.79M
December 24, 2025	39.13	37.27	0	39.28	36.33	11.4M
December 23, 2025	40.09	38.77	0	41.78	38.55	18.54M