Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

IonQ, Inc. (IONQ)

Compare
22.61
-0.24
(-1.03%)
As of 11:06:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202521.6723.1021.5122.6122.617,085,472
Mar 28, 202523.6623.6621.9222.8522.8515,391,300
Mar 27, 202524.0925.2023.4423.6523.6514,119,000
Mar 26, 202526.7327.8324.6624.8024.8029,897,400
Mar 25, 202525.7726.1925.0425.5525.5517,186,900
Mar 24, 202523.2326.3223.0826.1226.1234,724,200
Mar 21, 202520.9622.7220.8622.2622.2621,965,900
Mar 20, 202523.3324.5020.6121.1421.1429,478,500
Mar 19, 202523.5924.1222.1823.3023.3016,600,500
Mar 18, 202523.6524.4622.6422.6822.6820,876,300
Mar 17, 202524.9825.5024.0324.9324.9330,552,900
Mar 14, 202522.1325.2422.0625.0025.0037,795,900
Mar 13, 202521.7022.5720.5721.3721.3732,423,200
Mar 12, 202520.2722.1919.5921.8221.8227,255,100
Mar 11, 202518.3819.1817.8818.7018.7017,836,200
Mar 10, 202520.0020.1117.9318.2718.2715,686,800
Mar 7, 202520.5121.2919.9220.5520.5516,189,200
Mar 6, 202521.9922.0620.3220.4820.4816,639,300
Mar 5, 202522.9123.2021.6622.6322.6316,067,800
Mar 4, 202521.4523.2020.8422.3522.3521,074,800
Mar 3, 202525.3225.5822.6523.1123.1118,253,700
Feb 28, 202524.0425.6223.0124.5724.5721,996,100
Feb 27, 202528.0428.9924.3324.9124.9134,732,800
Feb 26, 202530.7831.0729.5529.9329.9313,883,600
Feb 25, 202530.8831.1128.1229.7329.7313,278,400
Feb 24, 202531.1632.5430.0131.2431.2412,451,800
Feb 21, 202534.8135.5031.3631.7431.7415,788,800
Feb 20, 202535.6435.7132.8433.7533.7513,058,700
Feb 19, 202533.3335.9332.3434.1434.1420,531,200
Feb 18, 202536.0036.3232.8233.9433.9420,116,100
Feb 14, 202538.4038.5837.0437.4637.468,178,200
Feb 13, 202538.5838.8536.5238.6538.6514,220,200
Feb 12, 202538.0039.3337.5138.0038.0011,894,500
Feb 11, 202541.8042.4937.5537.7037.7015,568,800
Feb 10, 202539.4942.8539.1841.0741.0713,666,900
Feb 7, 202541.6643.9740.0540.5740.5715,951,700
Feb 6, 202542.6744.3440.6541.2741.2710,405,900
Feb 5, 202542.2743.5939.6542.3242.3213,473,000
Feb 4, 202541.8944.5941.4341.8641.8616,434,500
Feb 3, 202537.4042.3837.2141.4741.4716,578,800
Jan 31, 202538.9642.9838.8039.4939.4920,079,000
Jan 30, 202540.4541.6838.2338.8138.8112,505,500
Jan 29, 202539.2640.6038.3939.5439.5413,098,600
Jan 28, 202540.0140.3635.7538.8638.8615,725,200
Jan 27, 202538.0242.1237.0038.5438.5421,461,100
Jan 24, 202541.6944.2340.5140.7640.7619,665,900
Jan 23, 202541.4443.9440.3341.3541.3517,140,800
Jan 22, 202545.2445.3540.9442.0442.0426,440,200
Jan 21, 202539.1945.5638.8045.3145.3135,231,900
Jan 17, 202540.0342.3538.7738.8938.8930,697,700
Jan 16, 202536.8642.0036.1341.5541.5546,324,600
Jan 15, 202532.7840.5032.4139.3939.3974,872,100
Jan 14, 202528.2030.2026.6329.5129.5143,673,200
Jan 13, 202529.5532.8327.1627.8627.8652,751,700
Jan 10, 202531.9933.9828.5132.3332.3369,769,800
Jan 8, 202538.7539.0025.9230.2530.25128,343,800
Jan 7, 202551.2854.7448.7349.5949.5927,090,300
Jan 6, 202548.3051.6647.1351.0751.0723,299,900
Jan 3, 202543.1047.9143.0047.7747.7728,235,500
Jan 2, 202541.2843.7938.4643.1043.1022,986,200
Dec 31, 202444.5245.1440.9041.7741.7715,311,400
Dec 30, 202444.6045.7941.5144.2944.2917,610,900
Dec 27, 202446.8748.2544.5045.4845.4822,491,400
Dec 26, 202444.5048.5642.5648.2448.2424,726,600
Dec 24, 202441.9945.4039.8444.5844.5818,418,400
Dec 23, 202445.3345.5041.3041.3241.3227,057,200
Dec 20, 202436.9647.4136.7044.4244.4247,711,400
Dec 19, 202440.7142.4036.5437.7637.7627,705,800
Dec 18, 202441.6544.9937.0037.5037.5037,488,600
Dec 17, 202441.6443.9439.2543.8443.8431,560,500
Dec 16, 202432.4742.8132.3941.8141.8142,539,400
Dec 13, 202430.2334.0329.5233.8333.8324,677,300
Dec 12, 202429.3632.7828.9429.9929.9921,879,500
Dec 11, 202432.9932.9928.0429.8329.8336,443,900
Dec 10, 202433.0036.7532.6332.9732.9725,017,800
Dec 9, 202438.0038.2534.1634.2434.2422,414,900
Dec 6, 202436.3138.4534.9037.9737.9719,783,600
Dec 5, 202433.9537.6432.6535.9535.9528,954,000
Dec 4, 202432.6834.9531.1733.4233.4217,219,600
Dec 3, 202431.8033.6830.8232.7932.7920,329,100
Dec 2, 202436.5437.0031.7732.0632.0628,440,400
Nov 29, 202432.2137.2831.9636.5036.5023,227,400
Nov 27, 202431.1032.3728.3232.2132.2124,277,900
Nov 26, 202430.5032.8629.7030.6530.6522,521,800
Nov 25, 202433.9335.2430.4630.8830.8831,379,300
Nov 22, 202432.4933.0730.3031.8031.8028,146,300
Nov 21, 202428.8033.8028.4832.7832.7843,881,800
Nov 20, 202427.9130.5027.4328.8628.8628,874,800
Nov 19, 202425.2028.3024.8727.8927.8930,086,600
Nov 18, 202428.1528.4722.2725.2325.2354,255,300
Nov 15, 202426.2929.4825.0329.1429.1437,576,000
Nov 14, 202427.9028.0524.8726.1626.1635,122,500
Nov 13, 202423.8827.6523.6726.7626.7641,306,100
Nov 12, 202422.0025.4422.0023.0123.0128,019,200
Nov 11, 202424.3924.4921.3023.5223.5235,693,700
Nov 8, 202421.6925.6821.3124.7924.7964,845,200
Nov 7, 202416.4322.6216.2922.1122.1170,733,400
Nov 6, 202416.7316.8315.8516.4516.4520,834,500
Nov 5, 202414.7915.5514.6315.3515.3512,942,800
Nov 4, 202414.9015.1114.1514.3714.3712,424,200
Nov 1, 202415.2715.5114.5314.8514.8515,847,000
Oct 31, 202416.7116.9814.7615.0315.0322,506,900
Oct 30, 202415.7617.5515.7616.8716.8723,685,200
Oct 29, 202417.5017.8015.7316.7416.7432,312,900
Oct 28, 202417.5218.2016.5517.8117.8131,529,500
Oct 25, 202415.8017.0515.7116.9616.9625,259,600
Oct 24, 202415.2916.1414.5815.7115.7122,086,500
Oct 23, 202414.6216.1314.0714.7414.7429,995,900
Oct 22, 202414.8915.2913.8915.0115.0121,299,200
Oct 21, 202413.2215.2312.9914.7614.7629,875,000
Oct 18, 202412.5613.8012.5613.3013.3021,236,800
Oct 17, 202411.7912.6711.6212.5012.5013,790,400
Oct 16, 202410.7412.3510.7012.3012.3017,236,200
Oct 15, 202410.7111.3110.3610.4910.4912,716,400
Oct 14, 202410.7011.0010.3310.8410.8410,807,600
Oct 11, 20249.6610.729.6210.6610.6611,705,900
Oct 10, 20249.319.849.109.819.819,533,300
Oct 9, 20249.599.749.279.549.546,781,800
Oct 8, 20249.029.668.979.559.558,995,000
Oct 7, 20249.499.618.859.079.078,757,000
Oct 4, 20249.409.509.149.319.317,485,300
Oct 3, 20249.029.368.799.259.258,820,100
Oct 2, 20248.099.307.999.209.2013,016,500
Oct 1, 20248.898.978.048.178.1712,275,500
Sep 30, 20249.7610.118.588.748.7419,954,400
Sep 27, 20248.9010.008.589.719.7145,245,500
Sep 26, 20247.798.097.598.068.064,472,700
Sep 25, 20248.088.097.507.597.595,402,000
Sep 24, 20248.088.277.788.128.124,222,800
Sep 23, 20248.238.527.988.018.015,432,400
Sep 20, 20247.798.257.748.228.226,914,800
Sep 19, 20248.138.187.647.727.724,509,100
Sep 18, 20248.088.277.767.837.835,114,900
Sep 17, 20247.928.257.878.128.124,870,500
Sep 16, 20247.707.867.407.827.824,029,800
Sep 13, 20247.407.837.407.767.764,402,200
Sep 12, 20247.217.437.097.387.384,553,800
Sep 11, 20246.877.316.807.237.234,276,200
Sep 10, 20246.706.976.546.906.903,811,300
Sep 9, 20246.957.006.556.626.624,046,600
Sep 6, 20247.067.116.716.806.803,790,000
Sep 5, 20247.037.246.987.047.042,062,300
Sep 4, 20246.897.146.787.017.013,324,600
Sep 3, 20247.307.366.946.966.964,483,800
Aug 30, 20247.447.547.337.427.422,892,200
Aug 29, 20247.237.547.187.327.323,114,600
Aug 28, 20247.267.356.917.017.013,713,900
Aug 27, 20247.417.477.107.287.283,729,100
Aug 26, 20247.507.657.397.517.513,604,500
Aug 23, 20247.377.687.347.387.384,239,900
Aug 22, 20247.707.757.307.317.313,946,800
Aug 21, 20247.307.797.257.777.774,247,300
Aug 20, 20247.277.367.087.217.212,536,500
Aug 19, 20247.327.337.137.297.292,608,100
Aug 16, 20247.367.537.247.287.282,604,200
Aug 15, 20247.437.667.397.427.423,579,600
Aug 14, 20247.387.447.067.317.313,273,800
Aug 13, 20246.857.326.787.287.284,266,400
Aug 12, 20247.137.216.686.726.724,990,200
Aug 9, 20247.207.526.947.127.124,208,100
Aug 8, 20247.247.286.897.117.116,603,600
Aug 7, 20247.347.376.786.806.806,279,100
Aug 6, 20246.847.356.597.217.216,742,100
Aug 5, 20246.276.936.226.576.577,189,400
Aug 2, 20247.017.266.957.087.085,137,400
Aug 1, 20248.038.107.387.527.524,867,100
Jul 31, 20247.988.477.928.158.154,221,400
Jul 30, 20247.948.007.617.807.803,040,900
Jul 29, 20248.348.447.807.897.893,420,300
Jul 26, 20248.128.277.828.218.214,307,800
Jul 25, 20247.578.157.487.937.934,338,900
Jul 24, 20248.148.367.627.627.624,827,500
Jul 23, 20247.978.387.918.308.303,943,200
Jul 22, 20247.688.087.558.088.084,471,300
Jul 19, 20248.078.077.377.437.436,323,800
Jul 18, 20248.638.848.088.218.214,660,900
Jul 17, 20248.688.918.368.568.564,774,400
Jul 16, 20249.009.058.639.039.035,359,700
Jul 15, 20248.539.038.458.958.956,298,300
Jul 12, 20248.178.458.008.458.455,800,900
Jul 11, 20248.408.777.788.028.029,838,400
Jul 10, 20247.938.467.768.458.456,353,800
Jul 9, 20247.697.957.457.937.934,133,400
Jul 8, 20247.527.807.497.677.675,026,500
Jul 5, 20247.207.617.097.417.414,368,000
Jul 3, 20247.147.327.077.177.172,206,100
Jul 2, 20246.847.186.847.147.143,466,700
Jul 1, 20247.077.126.796.846.843,906,100
Jun 28, 20247.187.196.847.037.0313,443,600
Jun 27, 20246.807.156.667.107.104,772,300
Jun 26, 20246.636.766.536.736.734,537,400
Jun 25, 20246.836.846.586.596.593,581,600
Jun 24, 20246.847.096.666.766.764,598,500
Jun 21, 20246.746.816.336.766.768,544,400
Jun 20, 20247.107.116.776.806.807,648,000
Jun 18, 20247.337.417.187.217.214,767,600
Jun 17, 20247.617.647.307.567.565,442,800
Jun 14, 20247.597.767.567.707.702,994,100
Jun 13, 20248.008.137.597.717.714,324,500
Jun 12, 20248.168.377.937.957.954,556,300
Jun 11, 20248.088.137.817.877.873,125,400
Jun 10, 20247.808.317.748.228.223,636,900
Jun 7, 20247.718.127.677.867.863,649,300
Jun 6, 20247.867.877.707.837.832,526,400
Jun 5, 20247.887.977.707.937.933,083,100
Jun 4, 20247.787.917.677.717.713,448,000
Jun 3, 20248.298.327.777.787.784,488,800
May 31, 20248.518.628.098.158.153,052,900
May 30, 20248.258.478.178.408.403,285,200
May 29, 20248.108.228.038.148.143,103,200
May 28, 20248.428.488.188.288.283,529,900
May 24, 20248.448.568.378.438.432,588,000
May 23, 20248.698.748.278.328.323,948,400
May 22, 20248.498.858.468.608.603,189,600
May 21, 20248.848.868.368.488.484,747,000
May 20, 20248.819.018.728.888.883,894,800
May 17, 20248.818.918.658.788.782,834,700
May 16, 20248.979.028.708.718.713,187,000
May 15, 20249.469.568.889.009.004,588,600
May 14, 20248.969.418.969.229.226,765,400
May 13, 20248.799.238.678.778.774,937,600
May 10, 20249.219.318.618.718.713,888,600
May 9, 20249.059.478.639.209.206,360,700
May 8, 20248.608.808.488.788.784,531,500
May 7, 20249.169.198.628.638.636,884,400
May 6, 20249.179.339.149.289.287,959,600
May 3, 20249.259.318.918.948.943,924,300
May 2, 20249.099.148.669.009.004,342,700
May 1, 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 9, 20248.288.618.178.408.405,156,800
Apr 8, 20249.279.368.328.378.3712,103,400
Apr 5, 20249.229.379.039.219.214,350,500
Apr 4, 20249.479.729.099.129.125,102,000
Apr 3, 20249.329.549.289.329.324,364,100
Apr 2, 20249.639.739.269.369.365,192,300
Apr 1, 20249.9810.099.669.999.994,462,300

Related Tickers

RGTI Rigetti Computing, Inc.
8.05
-1.21%
 
QBTS D-Wave Quantum Inc.
7.59
+0.11%
 
QUBT Quantum Computing Inc.
8.23
-2.59%
 
SMCI Super Micro Computer, Inc.
34.13
-0.38%
 
ANET Arista Networks Inc
76.14
-2.31%
 
QMCO Quantum Corporation
13.59
-3.99%
 
DELL Dell Technologies Inc.
89.84
-2.65%
 
DM Desktop Metal, Inc.
4.9180
-1.44%
 
RCAT Red Cat Holdings, Inc.
5.84
-0.81%
 
RGTIW Rigetti Computing, Inc.
2.7000
-4.93%