IonQ Inc (IONQ) Historical Prices & Data

IonQ Inc
IONQ
(NYSE)
N/A
8.72
-0.48 (-5.22%)
in:usd•As of: May 10, 2024 15:59 UTC -4
After Market:8.76+0.04 (+0.46%)
Open
9.21
High
9.31
Low
8.61

IonQ Inc Historical Rates

Frequency

Daily

From Apr 11, 2024 to May 11, 2024

Date	High	Low	Open	Close	% Change
May 10, 2024	9.31	8.61	9.21	8.71	-5.43%
May 9, 2024	9.47	8.63	9.05	9.20	1.66%
May 8, 2024	8.79	8.48	8.60	8.78	2.09%
May 7, 2024	9.19	8.62	9.16	8.63	-5.79%
May 6, 2024	9.33	9.14	9.17	9.28	1.20%
May 3, 2024	9.31	8.91	9.25	8.94	-3.35%
May 2, 2024	9.14	8.66	9.09	9.00	-0.99%
May 1, 2024	9.21	8.45	8.49	8.75	3.06%
Apr 30, 2024	8.80	8.52	8.73	8.55	-2.06%
Apr 29, 2024	9.15	8.82	8.96	8.92	-0.45%
Apr 26, 2024	8.97	8.15	8.22	8.97	9.12%
Apr 25, 2024	8.23	7.84	7.89	8.18	3.68%
Apr 24, 2024	8.37	8.01	8.16	8.20	0.49%
Apr 23, 2024	8.21	7.53	7.55	7.97	5.56%
Apr 22, 2024	7.62	7.12	7.18	7.49	4.32%
Apr 19, 2024	7.34	6.98	7.21	7.09	-1.66%
Apr 18, 2024	7.59	7.14	7.28	7.37	1.24%
Apr 17, 2024	7.79	7.26	7.55	7.28	-3.58%
Apr 16, 2024	7.72	7.26	7.32	7.52	2.68%
Apr 15, 2024	8.02	7.45	8.01	7.53	-5.99%
Apr 12, 2024	8.22	7.93	8.08	8.03	-0.62%
Apr 11, 2024	8.38	7.96	8.02	8.24	2.74%

Highest:9.47

Lowest:6.98

Average:8.30

Difference:0.69

% Change:8.60%

Data Vendor: Xignite Logo

Stocks