IonQ, Inc. (IONQ) NYSE

48.94

-2.0066(-3.94%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202651.1648.9448.9451.9247.9814.49M
January 12, 202648.5950.9550.9551.0247.7816.78M
January 09, 202651.4549.4549.4552.6249.2813.69M
January 08, 202649.6250.4550.4552.5148.516.62M
January 07, 202649.8149.7849.7851.8649.3213.52M
January 06, 202648.7750.7650.7650.7747.216.94M
January 05, 202647.6548.7148.7150.3246.5220.31M
January 02, 202646.0146.7746.7747.0943.817.02M
December 31, 202545.6744.8744.8746.4444.6811.44M
December 30, 202546.4145.3445.3446.8345.0913.46M
December 29, 202545.4645.2545.2546.7644.6617.26M
December 26, 202549.59464649.6845.7619.68M
December 24, 202551.9549.8249.8251.9548.7310.14M
December 23, 202552.7351.3951.3954.5451.1515.26M
December 22, 202549.8853.8653.8655.649.6728.9M
December 19, 202547.1448.4848.4849.4446.8830.43M
December 18, 202547.1246.4446.4448.7246.0412.57M
December 17, 202550.2245.8545.8552.1545.7619.86M
December 16, 202546.9449.6749.6749.946.916.64M
December 15, 202550.7846.0746.075145.1822.53M
December 12, 202552.0850.3550.35534914.31M
December 11, 202552.3552.5452.5452.8849.0616.71M
December 10, 202553.251.6751.6753.6151.2514.9M
December 09, 202553.8154.4454.4455.6652.9312.99M
December 08, 202553.9954.3654.3654.8251.4616.36M
December 05, 20255452.6952.6954.2651.1317.48M
December 04, 202548.6754.7654.7655.3248.3133.02M
December 03, 202546.9248.6548.6548.945.3117.18M
December 02, 202547.5746.9346.9349.6846.8312.67M
December 01, 202548.6447.1247.1248.8746.6113.65M
November 28, 202547.749.349.349.8547.5710.31M
November 26, 202547.446.946.948.2546.0112.48M
November 25, 202546.5747.0647.0647.9144.2218.01M
November 24, 202542.7546.7646.7647.3442.4940.44M
November 21, 202542.5641.7141.7142.763829.3M
November 20, 202548.57414149.5740.6933.67M
November 19, 202549.1547.8847.8850.6847.3316.29M
November 18, 202547.249.1249.1250.2947.220.78M
November 17, 202546.7347.7947.7949.2545.9422.63M
November 14, 202542.9847.1847.1848.7842.8229.37M
November 13, 202549.4445.445.449.944.337.23M
November 12, 202554.7650.7150.7155.649.8923.1M
November 11, 202554.5754.4254.4256.0353.7217.37M
November 10, 202558.555.3755.3759.0254.8226.91M
November 07, 202554.6259.2759.2759.351.0632.83M
November 06, 202557.2857.4357.4358.9954.135.31M
November 05, 20255555.4155.4156.4153.121.84M
November 04, 202555.7753.3853.3857.1653.0822.04M
November 03, 202562.3558.4158.4162.6956.5621.59M
October 31, 20256162.3862.3862.9759.9619.32M
October 30, 202559.3960.1760.1761.8458.216.01M
October 29, 202558.8561.1161.1162.157.9225.52M
October 28, 202562.857.1557.1564.5757.0734.85M
October 27, 20256362.862.865.562.2825.77M
October 24, 202562.0160.360.364.1159.9227.5M
October 23, 202561.159.3759.3762.935765.82M
October 22, 202558.255.4555.4559.3552.2736.54M
October 21, 202560.4459.559.560.957.2126.17M
October 20, 202565.3159.9459.9465.558.6928.15M
October 17, 202565.462.9462.9465.7261.2133.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved