Indicators

Ionq Inc WT [Ionq/W] (NY: ION-WS )

1.951 -0.009 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	2.050	2.050	1.840	1.951	24,241	-0.01(-0.45%)
May 24, 2024	2.050	2.050	1.960	1.960	5,632	-0.08(-3.92%)
May 23, 2024	1.960	2.050	1.950	2.040	5,440	-0.01(-0.29%)
May 22, 2024	1.940	2.150	1.820	2.046	26,046	+0.06(+2.81%)
May 21, 2024	2.290	2.290	1.950	1.990	28,377	-0.22(-10.16%)
May 20, 2024	2.290	2.290	2.215	2.215	2,012	+0.03(+1.61%)
May 17, 2024	2.300	2.300	2.070	2.180	13,417	-0.08(-3.75%)
May 16, 2024	2.400	2.400	2.200	2.265	4,057	-0.11(-4.83%)
May 15, 2024	2.410	2.490	2.250	2.380	11,010	+0.01(+0.42%)
May 14, 2024	2.000	2.480	2.000	2.370	14,772	+0.25(+11.79%)
May 13, 2024	2.080	2.310	2.040	2.120	3,298	+0.08(+3.93%)
May 10, 2024	2.520	2.520	2.010	2.040	12,667	-0.26(-11.30%)
May 09, 2024	2.350	2.520	2.110	2.300	29,261	+0.08(+3.60%)
May 08, 2024	2.130	2.220	2.070	2.220	9,812	-0.02(-0.89%)
May 07, 2024	2.400	2.420	2.200	2.240	40,736	-0.18(-7.49%)
May 06, 2024	2.340	2.498	2.340	2.421	8,432	+0.10(+4.35%)
May 03, 2024	2.300	2.330	2.300	2.320	5,705	-0.01(-0.41%)
May 02, 2024	2.440	2.650	2.180	2.330	10,187	+0.03(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.