NYSE - Delayed Quote • USD
IonQ, Inc. (IONQ)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 8.96 | 9.41 | 8.96 | 9.22 | 9.22 | 6,737,400 |
May 13, 2024 | 8.79 | 9.23 | 8.67 | 8.77 | 8.77 | 4,937,600 |
May 10, 2024 | 9.21 | 9.31 | 8.61 | 8.71 | 8.71 | 3,888,600 |
May 9, 2024 | 9.05 | 9.47 | 8.63 | 9.20 | 9.20 | 6,360,700 |
May 8, 2024 | 8.60 | 8.80 | 8.48 | 8.78 | 8.78 | 4,531,500 |
May 7, 2024 | 9.16 | 9.19 | 8.62 | 8.63 | 8.63 | 6,884,400 |
May 6, 2024 | 9.17 | 9.33 | 9.14 | 9.28 | 9.28 | 7,959,600 |
May 3, 2024 | 9.25 | 9.31 | 8.91 | 8.94 | 8.94 | 3,924,300 |
May 2, 2024 | 9.09 | 9.14 | 8.66 | 9.00 | 9.00 | 4,342,700 |
May 1, 2024 | 8.49 | 9.22 | 8.45 | 8.75 | 8.75 | 3,702,000 |
Apr 30, 2024 | 8.73 | 8.80 | 8.52 | 8.55 | 8.55 | 3,785,200 |
Apr 29, 2024 | 8.96 | 9.15 | 8.82 | 8.92 | 8.92 | 5,880,000 |
Apr 26, 2024 | 8.22 | 8.97 | 8.15 | 8.97 | 8.97 | 6,782,500 |
Apr 25, 2024 | 7.89 | 8.23 | 7.84 | 8.18 | 8.18 | 3,453,500 |
Apr 24, 2024 | 8.16 | 8.37 | 8.01 | 8.20 | 8.20 | 5,987,300 |
Apr 23, 2024 | 7.55 | 8.21 | 7.53 | 7.97 | 7.97 | 6,747,600 |
Apr 22, 2024 | 7.18 | 7.61 | 7.12 | 7.49 | 7.49 | 6,174,900 |
Apr 19, 2024 | 7.21 | 7.34 | 6.98 | 7.09 | 7.09 | 4,828,400 |
Apr 18, 2024 | 7.28 | 7.59 | 7.14 | 7.37 | 7.37 | 4,138,700 |
Apr 17, 2024 | 7.55 | 7.79 | 7.26 | 7.28 | 7.28 | 4,039,000 |
Apr 16, 2024 | 7.32 | 7.72 | 7.26 | 7.52 | 7.52 | 5,415,200 |
Apr 15, 2024 | 8.01 | 8.02 | 7.45 | 7.53 | 7.53 | 6,593,600 |
Apr 12, 2024 | 8.08 | 8.22 | 7.93 | 8.03 | 8.03 | 3,608,400 |
Apr 11, 2024 | 8.02 | 8.38 | 7.96 | 8.24 | 8.24 | 4,254,500 |
Apr 10, 2024 | 8.00 | 8.25 | 7.94 | 8.00 | 8.00 | 6,775,300 |
Apr 9, 2024 | 8.28 | 8.61 | 8.17 | 8.40 | 8.40 | 5,156,800 |
Apr 8, 2024 | 9.27 | 9.36 | 8.32 | 8.37 | 8.37 | 12,103,400 |
Apr 5, 2024 | 9.22 | 9.37 | 9.03 | 9.21 | 9.21 | 4,350,500 |
Apr 4, 2024 | 9.47 | 9.72 | 9.09 | 9.12 | 9.12 | 5,102,000 |
Apr 3, 2024 | 9.32 | 9.54 | 9.28 | 9.32 | 9.32 | 4,364,100 |
Apr 2, 2024 | 9.63 | 9.73 | 9.26 | 9.36 | 9.36 | 5,192,300 |
Apr 1, 2024 | 9.98 | 10.09 | 9.66 | 9.99 | 9.99 | 4,462,300 |
Mar 28, 2024 | 9.49 | 10.01 | 9.41 | 9.99 | 9.99 | 5,696,600 |
Mar 27, 2024 | 9.23 | 9.56 | 9.15 | 9.55 | 9.55 | 4,185,900 |
Mar 26, 2024 | 9.61 | 9.69 | 9.10 | 9.11 | 9.11 | 5,806,300 |
Mar 25, 2024 | 9.35 | 9.70 | 9.33 | 9.55 | 9.55 | 3,969,800 |
Mar 22, 2024 | 9.38 | 9.55 | 9.26 | 9.39 | 9.39 | 3,162,000 |
Mar 21, 2024 | 9.74 | 9.79 | 9.33 | 9.42 | 9.42 | 4,876,200 |
Mar 20, 2024 | 9.17 | 9.59 | 9.09 | 9.58 | 9.58 | 5,210,900 |
Mar 19, 2024 | 9.21 | 9.48 | 9.06 | 9.24 | 9.24 | 6,808,900 |
Mar 18, 2024 | 9.39 | 9.68 | 9.07 | 9.54 | 9.54 | 5,450,600 |
Mar 15, 2024 | 9.16 | 9.38 | 9.07 | 9.31 | 9.31 | 6,426,200 |
Mar 14, 2024 | 9.68 | 9.70 | 9.11 | 9.20 | 9.20 | 7,697,100 |
Mar 13, 2024 | 9.77 | 10.06 | 9.60 | 9.63 | 9.63 | 7,588,000 |
Mar 12, 2024 | 10.01 | 10.25 | 9.61 | 9.87 | 9.87 | 8,330,300 |
Mar 11, 2024 | 10.77 | 10.77 | 9.70 | 9.79 | 9.79 | 11,908,300 |
Mar 8, 2024 | 11.16 | 12.32 | 10.80 | 10.81 | 10.81 | 17,103,700 |
Mar 7, 2024 | 10.40 | 11.32 | 10.18 | 10.90 | 10.90 | 12,945,000 |
Mar 6, 2024 | 9.89 | 10.15 | 9.31 | 9.92 | 9.92 | 9,924,300 |
Mar 5, 2024 | 9.93 | 10.00 | 9.15 | 9.37 | 9.37 | 13,959,100 |
Mar 4, 2024 | 10.49 | 10.66 | 9.85 | 10.09 | 10.09 | 10,708,600 |
Mar 1, 2024 | 10.31 | 10.86 | 10.17 | 10.66 | 10.66 | 10,174,300 |
Feb 29, 2024 | 11.71 | 11.72 | 10.20 | 10.36 | 10.36 | 26,317,500 |
Feb 28, 2024 | 11.30 | 11.63 | 11.16 | 11.26 | 11.26 | 12,725,100 |
Feb 27, 2024 | 11.43 | 11.68 | 11.24 | 11.57 | 11.57 | 7,447,000 |
Feb 26, 2024 | 10.82 | 11.30 | 10.77 | 11.24 | 11.24 | 6,379,300 |
Feb 23, 2024 | 11.11 | 11.12 | 10.53 | 10.65 | 10.65 | 4,680,200 |
Feb 22, 2024 | 10.91 | 11.16 | 10.76 | 10.99 | 10.99 | 5,899,600 |
Feb 21, 2024 | 10.42 | 10.71 | 10.35 | 10.63 | 10.63 | 4,109,500 |
Feb 20, 2024 | 10.87 | 11.01 | 10.35 | 10.62 | 10.62 | 5,079,700 |
Feb 16, 2024 | 11.26 | 11.26 | 10.70 | 10.82 | 10.82 | 5,768,200 |
Feb 15, 2024 | 11.17 | 11.28 | 10.77 | 11.01 | 11.01 | 5,129,300 |
Feb 14, 2024 | 10.94 | 10.98 | 10.50 | 10.93 | 10.93 | 5,604,400 |
Feb 13, 2024 | 10.73 | 10.90 | 10.45 | 10.54 | 10.54 | 7,615,500 |
Feb 12, 2024 | 11.13 | 12.02 | 11.06 | 11.62 | 11.62 | 7,744,300 |
Feb 9, 2024 | 11.23 | 11.25 | 10.76 | 11.16 | 11.16 | 5,637,300 |
Feb 8, 2024 | 10.45 | 10.99 | 10.38 | 10.90 | 10.90 | 5,687,700 |
Feb 7, 2024 | 10.37 | 10.50 | 10.16 | 10.41 | 10.41 | 4,608,700 |
Feb 6, 2024 | 9.90 | 10.46 | 9.79 | 10.44 | 10.44 | 5,669,500 |
Feb 5, 2024 | 10.12 | 10.16 | 9.60 | 9.87 | 9.87 | 5,647,800 |
Feb 2, 2024 | 10.02 | 10.34 | 9.89 | 10.27 | 10.27 | 5,135,800 |
Feb 1, 2024 | 10.47 | 10.48 | 9.94 | 10.24 | 10.24 | 7,506,000 |
Jan 31, 2024 | 10.62 | 10.94 | 10.27 | 10.27 | 10.27 | 7,529,500 |
Jan 30, 2024 | 11.06 | 11.12 | 10.55 | 10.69 | 10.69 | 5,563,700 |
Jan 29, 2024 | 10.89 | 11.22 | 10.75 | 11.21 | 11.21 | 4,820,100 |
Jan 26, 2024 | 11.38 | 11.57 | 10.95 | 11.01 | 11.01 | 4,796,100 |
Jan 25, 2024 | 11.45 | 11.99 | 11.16 | 11.28 | 11.28 | 7,254,600 |
Jan 24, 2024 | 12.05 | 12.10 | 11.06 | 11.07 | 11.07 | 5,092,400 |
Jan 23, 2024 | 12.10 | 12.12 | 11.54 | 11.75 | 11.75 | 5,291,400 |
Jan 22, 2024 | 11.18 | 11.86 | 11.15 | 11.72 | 11.72 | 7,254,900 |
Jan 19, 2024 | 10.84 | 10.86 | 10.32 | 10.85 | 10.85 | 5,359,000 |
Jan 18, 2024 | 11.39 | 11.40 | 10.47 | 10.72 | 10.72 | 6,329,300 |
Jan 17, 2024 | 10.70 | 10.89 | 10.46 | 10.85 | 10.85 | 4,866,400 |
Jan 16, 2024 | 11.20 | 11.27 | 10.87 | 10.97 | 10.97 | 5,654,500 |
Jan 12, 2024 | 11.74 | 11.97 | 11.37 | 11.40 | 11.40 | 4,451,300 |
Jan 11, 2024 | 12.07 | 12.27 | 11.36 | 11.56 | 11.56 | 7,131,300 |
Jan 10, 2024 | 12.46 | 12.49 | 11.61 | 12.09 | 12.09 | 7,384,800 |
Jan 9, 2024 | 12.42 | 12.64 | 12.17 | 12.45 | 12.45 | 4,920,900 |
Jan 8, 2024 | 12.12 | 12.73 | 12.02 | 12.64 | 12.64 | 6,044,300 |
Jan 5, 2024 | 12.09 | 12.38 | 11.95 | 12.00 | 12.00 | 6,100,000 |
Jan 4, 2024 | 12.06 | 12.61 | 11.85 | 12.28 | 12.28 | 7,264,400 |
Jan 3, 2024 | 11.81 | 12.09 | 11.77 | 11.93 | 11.93 | 6,225,700 |
Jan 2, 2024 | 12.35 | 12.59 | 12.10 | 12.16 | 12.16 | 5,951,100 |
Dec 29, 2023 | 13.17 | 13.18 | 12.33 | 12.39 | 12.39 | 8,589,500 |
Dec 28, 2023 | 13.15 | 13.40 | 13.02 | 13.23 | 13.23 | 5,065,100 |
Dec 27, 2023 | 13.64 | 13.91 | 13.17 | 13.21 | 13.21 | 7,445,200 |
Dec 26, 2023 | 13.67 | 13.74 | 13.00 | 13.52 | 13.52 | 8,866,800 |
Dec 22, 2023 | 13.91 | 14.15 | 13.53 | 13.64 | 13.64 | 4,885,800 |
Dec 21, 2023 | 13.83 | 14.00 | 13.52 | 13.79 | 13.79 | 4,937,300 |
Dec 20, 2023 | 14.18 | 14.61 | 13.33 | 13.39 | 13.39 | 8,701,200 |
Dec 19, 2023 | 14.68 | 15.23 | 14.23 | 14.32 | 14.32 | 7,388,700 |
Dec 18, 2023 | 14.60 | 15.02 | 14.41 | 14.57 | 14.57 | 6,809,400 |
Dec 15, 2023 | 14.63 | 15.49 | 14.59 | 14.93 | 14.93 | 12,591,600 |
Dec 14, 2023 | 13.64 | 14.90 | 13.62 | 14.76 | 14.76 | 15,617,200 |
Dec 13, 2023 | 12.75 | 13.43 | 12.27 | 13.43 | 13.43 | 11,648,900 |
Dec 12, 2023 | 13.03 | 13.23 | 12.65 | 12.76 | 12.76 | 7,545,500 |
Dec 11, 2023 | 13.17 | 13.40 | 12.66 | 13.05 | 13.05 | 10,634,000 |
Dec 8, 2023 | 13.06 | 13.79 | 12.98 | 13.69 | 13.69 | 8,172,300 |
Dec 7, 2023 | 13.05 | 13.21 | 12.65 | 13.20 | 13.20 | 6,021,300 |
Dec 6, 2023 | 13.46 | 14.00 | 12.94 | 12.97 | 12.97 | 8,686,400 |
Dec 5, 2023 | 13.55 | 13.60 | 12.88 | 13.01 | 13.01 | 6,930,500 |
Dec 4, 2023 | 13.32 | 14.09 | 13.30 | 13.76 | 13.76 | 9,841,500 |
Dec 1, 2023 | 12.21 | 13.66 | 11.92 | 13.61 | 13.61 | 9,811,400 |
Nov 30, 2023 | 12.73 | 12.83 | 12.17 | 12.23 | 12.23 | 6,469,400 |
Nov 29, 2023 | 12.62 | 13.24 | 12.38 | 12.48 | 12.48 | 8,847,700 |
Nov 28, 2023 | 12.04 | 12.27 | 11.69 | 12.21 | 12.21 | 6,430,700 |
Nov 27, 2023 | 12.19 | 12.60 | 12.03 | 12.10 | 12.10 | 5,517,500 |
Nov 24, 2023 | 12.46 | 12.50 | 12.08 | 12.36 | 12.36 | 3,057,800 |
Nov 22, 2023 | 12.53 | 13.38 | 12.22 | 12.42 | 12.42 | 7,312,600 |
Nov 21, 2023 | 12.57 | 12.59 | 12.17 | 12.29 | 12.29 | 5,387,300 |
Nov 20, 2023 | 12.86 | 13.29 | 12.75 | 12.85 | 12.85 | 5,971,700 |
Nov 17, 2023 | 12.44 | 12.85 | 12.27 | 12.70 | 12.70 | 7,095,800 |
Nov 16, 2023 | 12.79 | 12.79 | 12.06 | 12.20 | 12.20 | 7,567,900 |
Nov 15, 2023 | 12.81 | 13.58 | 12.28 | 12.99 | 12.99 | 12,077,300 |
Nov 14, 2023 | 11.87 | 12.73 | 11.66 | 12.69 | 12.69 | 10,069,500 |
Nov 13, 2023 | 10.59 | 11.74 | 10.53 | 11.55 | 11.55 | 12,006,000 |
Nov 10, 2023 | 11.27 | 11.27 | 10.15 | 10.66 | 10.66 | 11,916,300 |
Nov 9, 2023 | 11.18 | 12.58 | 10.91 | 11.23 | 11.23 | 16,070,300 |
Nov 8, 2023 | 11.56 | 11.57 | 11.10 | 11.41 | 11.41 | 7,449,400 |
Nov 7, 2023 | 11.19 | 11.61 | 11.03 | 11.47 | 11.47 | 7,873,200 |
Nov 6, 2023 | 11.81 | 11.92 | 10.97 | 11.21 | 11.21 | 10,032,100 |
Nov 3, 2023 | 11.24 | 12.09 | 11.24 | 11.58 | 11.58 | 9,573,700 |
Nov 2, 2023 | 10.92 | 11.34 | 10.75 | 11.14 | 11.14 | 11,769,000 |
Nov 1, 2023 | 9.73 | 10.29 | 9.60 | 10.22 | 10.22 | 9,031,500 |
Oct 31, 2023 | 9.46 | 9.72 | 9.23 | 9.64 | 9.64 | 7,301,700 |
Oct 30, 2023 | 10.40 | 10.43 | 9.35 | 9.50 | 9.50 | 12,284,700 |
Oct 27, 2023 | 10.20 | 10.39 | 10.06 | 10.14 | 10.14 | 7,936,500 |
Oct 26, 2023 | 10.29 | 10.45 | 9.85 | 9.92 | 9.92 | 12,436,500 |
Oct 25, 2023 | 11.15 | 11.21 | 10.27 | 10.40 | 10.40 | 12,868,700 |
Oct 24, 2023 | 11.13 | 11.83 | 10.91 | 11.01 | 11.01 | 18,483,500 |
Oct 23, 2023 | 12.34 | 12.88 | 11.83 | 12.64 | 12.64 | 11,506,300 |
Oct 20, 2023 | 13.29 | 13.52 | 12.52 | 12.59 | 12.59 | 9,506,200 |
Oct 19, 2023 | 13.79 | 14.07 | 13.33 | 13.47 | 13.47 | 7,664,900 |
Oct 18, 2023 | 14.18 | 14.53 | 13.51 | 13.69 | 13.69 | 7,830,900 |
Oct 17, 2023 | 14.12 | 14.71 | 13.81 | 14.38 | 14.38 | 6,852,700 |
Oct 16, 2023 | 14.20 | 14.77 | 14.02 | 14.41 | 14.41 | 6,725,400 |
Oct 13, 2023 | 15.01 | 15.23 | 14.19 | 14.29 | 14.29 | 8,337,800 |
Oct 12, 2023 | 15.78 | 16.23 | 14.97 | 15.21 | 15.21 | 9,742,900 |
Oct 11, 2023 | 16.19 | 16.60 | 15.32 | 15.69 | 15.69 | 9,986,700 |
Oct 10, 2023 | 14.74 | 16.38 | 14.71 | 16.00 | 16.00 | 16,382,200 |
Oct 9, 2023 | 14.56 | 15.13 | 14.33 | 14.64 | 14.64 | 8,915,900 |
Oct 6, 2023 | 14.39 | 15.35 | 14.17 | 15.29 | 15.29 | 8,877,400 |
Oct 5, 2023 | 14.50 | 14.87 | 14.17 | 14.69 | 14.69 | 6,183,600 |
Oct 4, 2023 | 13.86 | 14.88 | 13.83 | 14.77 | 14.77 | 8,775,500 |
Oct 3, 2023 | 14.47 | 14.63 | 13.70 | 13.92 | 13.92 | 8,441,400 |
Oct 2, 2023 | 14.93 | 15.15 | 14.47 | 14.81 | 14.81 | 7,661,500 |
Sep 29, 2023 | 15.49 | 15.88 | 14.59 | 14.88 | 14.88 | 13,828,300 |
Sep 28, 2023 | 14.45 | 15.62 | 13.93 | 15.39 | 15.39 | 15,513,900 |
Sep 27, 2023 | 13.33 | 14.52 | 13.25 | 14.24 | 14.24 | 15,092,400 |
Sep 26, 2023 | 13.24 | 13.69 | 12.98 | 13.10 | 13.10 | 8,431,100 |
Sep 25, 2023 | 13.21 | 13.65 | 12.96 | 13.41 | 13.41 | 8,908,500 |
Sep 22, 2023 | 14.08 | 14.36 | 13.18 | 13.28 | 13.28 | 11,661,300 |
Sep 21, 2023 | 14.40 | 14.65 | 13.51 | 13.53 | 13.53 | 15,363,100 |
Sep 20, 2023 | 15.95 | 16.44 | 14.77 | 14.80 | 14.80 | 14,212,600 |
Sep 19, 2023 | 16.35 | 16.60 | 15.72 | 15.78 | 15.78 | 9,755,800 |
Sep 18, 2023 | 17.03 | 17.68 | 16.08 | 16.16 | 16.16 | 10,492,000 |
Sep 15, 2023 | 17.97 | 18.07 | 16.75 | 17.08 | 17.08 | 13,719,400 |
Sep 14, 2023 | 18.77 | 19.29 | 17.77 | 18.03 | 18.03 | 11,911,100 |
Sep 13, 2023 | 19.37 | 19.96 | 18.57 | 18.69 | 18.69 | 13,052,500 |
Sep 12, 2023 | 19.21 | 21.60 | 19.12 | 19.31 | 19.31 | 21,368,900 |
Sep 11, 2023 | 19.20 | 19.77 | 18.76 | 19.68 | 19.68 | 11,040,900 |
Sep 8, 2023 | 17.60 | 19.35 | 17.59 | 19.34 | 19.34 | 13,070,300 |
Sep 7, 2023 | 18.52 | 18.52 | 16.60 | 17.49 | 17.49 | 16,134,600 |
Sep 6, 2023 | 18.84 | 20.05 | 18.63 | 19.58 | 19.58 | 13,193,800 |
Sep 5, 2023 | 17.28 | 19.07 | 17.27 | 18.97 | 18.97 | 12,119,100 |
Sep 1, 2023 | 17.34 | 17.62 | 16.53 | 17.51 | 17.51 | 7,830,600 |
Aug 31, 2023 | 17.12 | 17.53 | 16.56 | 17.19 | 17.19 | 7,682,000 |
Aug 30, 2023 | 16.32 | 17.43 | 16.11 | 17.12 | 17.12 | 11,589,200 |
Aug 29, 2023 | 15.14 | 16.60 | 14.95 | 16.50 | 16.50 | 13,203,500 |
Aug 28, 2023 | 14.86 | 15.43 | 14.32 | 15.27 | 15.27 | 8,170,300 |
Aug 25, 2023 | 14.66 | 15.34 | 14.19 | 14.67 | 14.67 | 10,050,600 |
Aug 24, 2023 | 16.38 | 16.42 | 14.18 | 14.62 | 14.62 | 11,746,800 |
Aug 23, 2023 | 14.79 | 16.27 | 14.64 | 16.10 | 16.10 | 10,681,100 |
Aug 22, 2023 | 14.90 | 15.07 | 14.17 | 14.92 | 14.92 | 9,454,000 |
Aug 21, 2023 | 13.72 | 14.48 | 13.35 | 14.42 | 14.42 | 9,703,500 |
Aug 18, 2023 | 12.37 | 13.66 | 12.19 | 13.42 | 13.42 | 11,916,900 |
Aug 17, 2023 | 14.02 | 14.02 | 13.00 | 13.01 | 13.01 | 11,812,200 |
Aug 16, 2023 | 15.18 | 15.50 | 13.61 | 13.69 | 13.69 | 16,770,800 |
Aug 15, 2023 | 14.73 | 16.78 | 14.53 | 15.56 | 15.56 | 25,775,800 |
Aug 14, 2023 | 16.55 | 16.64 | 14.66 | 14.88 | 14.88 | 16,876,600 |
Aug 11, 2023 | 14.94 | 17.74 | 14.91 | 15.71 | 15.71 | 51,415,400 |
Aug 10, 2023 | 14.85 | 15.28 | 14.15 | 14.19 | 14.19 | 12,999,600 |
Aug 9, 2023 | 15.84 | 15.84 | 14.10 | 14.49 | 14.49 | 12,370,400 |
Aug 8, 2023 | 14.85 | 15.50 | 14.75 | 15.33 | 15.33 | 8,051,700 |
Aug 7, 2023 | 17.41 | 17.41 | 15.00 | 15.58 | 15.58 | 15,512,300 |
Aug 4, 2023 | 18.35 | 18.61 | 17.16 | 17.39 | 17.39 | 10,830,200 |
Aug 3, 2023 | 18.00 | 19.02 | 17.85 | 18.29 | 18.29 | 7,780,900 |
Aug 2, 2023 | 19.13 | 19.47 | 17.30 | 18.33 | 18.33 | 13,988,200 |
Aug 1, 2023 | 18.48 | 20.14 | 18.43 | 19.86 | 19.86 | 15,524,800 |
Jul 31, 2023 | 18.82 | 19.33 | 18.06 | 19.25 | 19.25 | 13,950,900 |
Jul 28, 2023 | 15.86 | 18.01 | 15.77 | 17.93 | 17.93 | 14,818,600 |
Jul 27, 2023 | 16.61 | 17.05 | 15.27 | 15.53 | 15.53 | 11,511,100 |
Jul 26, 2023 | 15.43 | 16.38 | 14.93 | 16.19 | 16.19 | 10,018,200 |
Jul 25, 2023 | 14.57 | 15.87 | 14.47 | 15.22 | 15.22 | 9,280,000 |
Jul 24, 2023 | 14.58 | 14.80 | 14.15 | 14.39 | 14.39 | 4,571,100 |
Jul 21, 2023 | 15.33 | 15.48 | 14.19 | 14.42 | 14.42 | 7,118,700 |
Jul 20, 2023 | 15.38 | 16.08 | 14.77 | 14.92 | 14.92 | 7,778,400 |
Jul 19, 2023 | 16.02 | 16.30 | 14.89 | 15.52 | 15.52 | 12,203,100 |
Jul 18, 2023 | 14.80 | 15.85 | 14.78 | 15.71 | 15.71 | 13,845,700 |
Jul 17, 2023 | 13.76 | 14.94 | 13.47 | 14.90 | 14.90 | 10,548,600 |
Jul 14, 2023 | 14.62 | 15.36 | 13.41 | 13.55 | 13.55 | 13,955,700 |
Jul 13, 2023 | 14.60 | 14.88 | 14.01 | 14.46 | 14.46 | 10,442,000 |
Jul 12, 2023 | 14.17 | 14.82 | 13.61 | 14.72 | 14.72 | 12,558,700 |
Jul 11, 2023 | 14.07 | 14.55 | 13.51 | 13.86 | 13.86 | 10,789,100 |
Jul 10, 2023 | 13.50 | 14.15 | 12.93 | 14.03 | 14.03 | 9,416,800 |
Jul 7, 2023 | 13.72 | 14.13 | 13.22 | 13.28 | 13.28 | 8,334,000 |
Jul 6, 2023 | 13.86 | 13.89 | 12.69 | 13.29 | 13.29 | 10,174,800 |
Jul 5, 2023 | 13.49 | 15.07 | 13.34 | 14.12 | 14.12 | 13,877,200 |
Jul 3, 2023 | 13.79 | 14.30 | 13.32 | 13.50 | 13.50 | 6,078,600 |
Jun 30, 2023 | 13.82 | 14.80 | 13.41 | 13.53 | 13.53 | 17,022,100 |
Jun 29, 2023 | 13.20 | 14.07 | 12.86 | 13.53 | 13.53 | 17,017,600 |
Jun 28, 2023 | 10.67 | 13.56 | 10.66 | 13.35 | 13.35 | 34,141,700 |
Jun 27, 2023 | 10.46 | 10.88 | 10.26 | 10.81 | 10.81 | 8,606,700 |
Jun 26, 2023 | 9.76 | 10.78 | 9.52 | 10.33 | 10.33 | 17,817,700 |
Jun 23, 2023 | 10.06 | 10.67 | 9.20 | 9.37 | 9.37 | 22,387,100 |
Jun 22, 2023 | 9.01 | 9.54 | 8.98 | 9.43 | 9.43 | 7,220,200 |
Jun 21, 2023 | 9.15 | 9.38 | 8.83 | 9.22 | 9.22 | 7,078,000 |
Jun 20, 2023 | 9.65 | 9.71 | 9.12 | 9.31 | 9.31 | 6,751,900 |
Jun 16, 2023 | 10.12 | 10.17 | 9.62 | 9.70 | 9.70 | 5,941,800 |
Jun 15, 2023 | 9.93 | 10.05 | 9.73 | 9.94 | 9.94 | 5,935,200 |
Jun 14, 2023 | 10.52 | 11.56 | 9.72 | 9.94 | 9.94 | 19,989,300 |
Jun 13, 2023 | 10.85 | 10.85 | 9.94 | 10.63 | 10.63 | 10,530,400 |
Jun 12, 2023 | 10.65 | 11.22 | 10.25 | 10.54 | 10.54 | 8,750,800 |
Jun 9, 2023 | 10.45 | 11.31 | 10.33 | 10.55 | 10.55 | 10,983,200 |
Jun 8, 2023 | 9.64 | 10.87 | 9.45 | 10.65 | 10.65 | 12,100,100 |
Jun 7, 2023 | 9.93 | 10.48 | 9.41 | 9.45 | 9.45 | 9,282,500 |
Jun 6, 2023 | 9.55 | 10.05 | 9.30 | 9.81 | 9.81 | 8,085,400 |
Jun 5, 2023 | 9.46 | 9.90 | 8.90 | 9.84 | 9.84 | 7,733,400 |
Jun 2, 2023 | 10.63 | 10.70 | 9.06 | 9.22 | 9.22 | 16,643,300 |
Jun 1, 2023 | 10.57 | 11.34 | 10.40 | 10.72 | 10.72 | 13,483,100 |
May 31, 2023 | 10.53 | 11.07 | 10.31 | 10.79 | 10.79 | 11,492,000 |
May 30, 2023 | 10.20 | 11.10 | 9.86 | 10.99 | 10.99 | 15,712,400 |
May 26, 2023 | 9.48 | 10.22 | 9.45 | 10.00 | 10.00 | 10,870,900 |
May 25, 2023 | 10.51 | 10.63 | 9.23 | 9.35 | 9.35 | 16,432,900 |
May 24, 2023 | 9.68 | 10.36 | 9.15 | 10.24 | 10.24 | 15,813,900 |
May 23, 2023 | 10.93 | 11.65 | 10.66 | 10.83 | 10.83 | 17,921,000 |
May 22, 2023 | 9.01 | 11.32 | 8.89 | 10.86 | 10.86 | 26,211,100 |
May 19, 2023 | 9.14 | 9.32 | 8.77 | 8.88 | 8.88 | 7,162,500 |
May 18, 2023 | 8.98 | 9.45 | 8.53 | 9.09 | 9.09 | 14,432,000 |
May 17, 2023 | 7.99 | 9.15 | 7.91 | 8.96 | 8.96 | 13,777,000 |
May 16, 2023 | 7.04 | 8.06 | 7.02 | 7.99 | 7.99 | 12,604,300 |
May 15, 2023 | 6.34 | 7.46 | 6.33 | 7.34 | 7.34 | 7,741,700 |
Related Tickers
RGTI Rigetti Computing, Inc.
1.3200
+3.94%
QBTS D-Wave Quantum Inc.
1.4000
+2.19%
QUBT Quantum Computing Inc.
0.7860
+4.09%
ANET Arista Networks, Inc.
313.66
+1.22%
SMCI Super Micro Computer, Inc.
822.37
+5.06%
DELL Dell Technologies Inc.
134.12
+2.37%
NNDM Nano Dimension Ltd.
2.6600
+4.31%
PSTG Pure Storage, Inc.
56.41
+3.83%
WDC Western Digital Corporation
73.54
+3.62%
DM Desktop Metal, Inc.
0.6653
+8.99%