Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IONQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.78 | 0.07 | 0.80% | 8.81 | 8.91 | 8.65 | 2,830,334 |
| May 16 2024 | 8.71 | -0.29 | -3.22% | 8.97 | 9.0196 | 8.70 | 3,177,419 |
| May 15 2024 | 9.00 | -0.22 | -2.39% | 9.44 | 9.56 | 8.88 | 4,581,964 |
| May 14 2024 | 9.22 | 0.45 | 5.13% | 8.96 | 9.415 | 8.96 | 6,743,501 |
| May 13 2024 | 8.77 | 0.06 | 0.69% | 8.78 | 9.235 | 8.67 | 4,928,985 |
| May 10 2024 | 8.71 | -0.49 | -5.33% | 9.21 | 9.31 | 8.61 | 3,885,332 |
| May 09 2024 | 9.20 | 0.42 | 4.78% | 9.05 | 9.47 | 8.63 | 6,349,489 |
| May 08 2024 | 8.78 | 0.15 | 1.74% | 8.60 | 8.795 | 8.48 | 4,501,392 |
| May 07 2024 | 8.63 | -0.65 | -7.00% | 9.16 | 9.189 | 8.62 | 6,863,026 |
| May 06 2024 | 9.28 | 0.34 | 3.80% | 9.14 | 9.33 | 9.14 | 7,955,369 |
| May 03 2024 | 8.94 | -0.06 | -0.67% | 9.25 | 9.31 | 8.91 | 3,915,845 |
| May 02 2024 | 9.00 | 0.25 | 2.86% | 9.06 | 9.14 | 8.6602 | 4,335,857 |
| May 01 2024 | 8.75 | 0.20 | 2.34% | 8.49 | 9.215 | 8.45 | 3,702,664 |
| Apr 30 2024 | 8.55 | -0.37 | -4.15% | 8.73 | 8.799 | 8.52 | 3,778,565 |
| Apr 29 2024 | 8.92 | -0.05 | -0.56% | 8.93 | 9.15 | 8.82 | 5,895,527 |
| Apr 26 2024 | 8.97 | 0.79 | 9.66% | 8.22 | 8.97 | 8.155 | 6,761,355 |
| Apr 25 2024 | 8.18 | -0.02 | -0.24% | 7.885 | 8.23 | 7.885 | 3,188,562 |
| Apr 24 2024 | 8.20 | 0.23 | 2.89% | 8.16 | 8.37 | 8.01 | 5,980,202 |
| Apr 23 2024 | 7.97 | 0.48 | 6.41% | 7.56 | 8.21 | 7.53 | 6,729,681 |
| Apr 22 2024 | 7.49 | 0.40 | 5.64% | 7.18 | 7.615 | 7.12 | 6,168,287 |
| Apr 19 2024 | 7.09 | -0.28 | -3.80% | 7.21 | 7.34 | 6.98 | 4,870,296 |
| Apr 18 2024 | 7.37 | 0.09 | 1.24% | 7.29 | 7.59 | 7.14 | 4,132,671 |
| Apr 17 2024 | 7.28 | -0.24 | -3.19% | 7.55 | 7.79 | 7.265 | 3,988,200 |
| Apr 16 2024 | 7.52 | -0.01 | -0.13% | 7.324 | 7.72 | 7.28 | 4,759,365 |
| Apr 15 2024 | 7.53 | -0.50 | -6.23% | 8.01 | 8.0207 | 7.45 | 6,563,476 |
| Apr 12 2024 | 8.03 | -0.21 | -2.55% | 8.11 | 8.2215 | 7.93 | 3,613,792 |
| Apr 11 2024 | 8.24 | 0.24 | 3.00% | 8.02 | 8.38 | 7.9612 | 4,250,126 |
| Apr 10 2024 | 8.00 | -0.40 | -4.76% | 8.03 | 8.25 | 7.94 | 6,264,848 |
| Apr 09 2024 | 8.40 | 0.03 | 0.36% | 8.25 | 8.61 | 8.17 | 5,141,695 |
| Apr 08 2024 | 8.37 | -0.84 | -9.12% | 9.27 | 9.36 | 8.3201 | 12,083,649 |
| Apr 05 2024 | 9.21 | 0.09 | 0.99% | 9.32 | 9.37 | 9.0275 | 4,142,268 |
| Apr 04 2024 | 9.12 | -0.20 | -2.15% | 9.47 | 9.72 | 9.09 | 5,094,848 |
| Apr 03 2024 | 9.32 | -0.04 | -0.43% | 9.32 | 9.54 | 9.28 | 4,357,326 |
| Apr 02 2024 | 9.36 | -0.63 | -6.31% | 9.525 | 9.555 | 9.26 | 4,487,244 |
| Apr 01 2024 | 9.99 | 0.00 | 0.00% | 10.00 | 10.09 | 9.66 | 4,459,115 |
| Mar 28 2024 | 9.99 | 0.44 | 4.61% | 9.49 | 10.01 | 9.41 | 5,687,638 |
| Mar 27 2024 | 9.55 | 0.44 | 4.83% | 9.25 | 9.56 | 9.145 | 4,179,360 |
| Mar 26 2024 | 9.11 | -0.44 | -4.61% | 9.615 | 9.69 | 9.10 | 5,799,380 |
| Mar 25 2024 | 9.55 | 0.16 | 1.70% | 9.35 | 9.70 | 9.33 | 3,960,926 |
| Mar 22 2024 | 9.39 | -0.03 | -0.32% | 9.41 | 9.55 | 9.262 | 3,164,527 |
| Mar 21 2024 | 9.42 | -0.16 | -1.67% | 9.74 | 9.79 | 9.33 | 4,867,495 |
| Mar 20 2024 | 9.58 | 0.34 | 3.68% | 9.17 | 9.59 | 9.09 | 5,182,259 |
| Mar 19 2024 | 9.24 | -0.30 | -3.14% | 9.25 | 9.48 | 9.06 | 6,797,252 |
| Mar 18 2024 | 9.54 | 0.23 | 2.47% | 9.39 | 9.675 | 9.07 | 5,442,543 |
| Mar 15 2024 | 9.31 | 0.11 | 1.20% | 9.19 | 9.38 | 9.10 | 5,766,975 |
| Mar 14 2024 | 9.20 | -0.43 | -4.47% | 9.68 | 9.70 | 9.11 | 7,669,248 |
| Mar 13 2024 | 9.63 | -0.24 | -2.43% | 9.78 | 10.065 | 9.60 | 7,571,807 |
| Mar 12 2024 | 9.87 | 0.08 | 0.82% | 10.01 | 10.25 | 9.61 | 8,311,985 |
| Mar 11 2024 | 9.79 | -1.02 | -9.44% | 10.77 | 10.77 | 9.70 | 11,879,190 |
| Mar 08 2024 | 10.81 | -0.09 | -0.83% | 11.17 | 12.32 | 10.80 | 17,106,021 |
| Mar 07 2024 | 10.90 | 0.98 | 9.88% | 10.40 | 11.32 | 10.175 | 12,950,919 |
| Mar 06 2024 | 9.92 | 0.55 | 5.87% | 9.89 | 10.155 | 9.31 | 9,877,789 |
| Mar 05 2024 | 9.37 | -0.72 | -7.14% | 9.93 | 10.00 | 9.1512 | 13,945,197 |
| Mar 04 2024 | 10.09 | -0.57 | -5.35% | 10.47 | 10.66 | 9.85 | 10,687,048 |
| Mar 01 2024 | 10.66 | 0.30 | 2.90% | 10.31 | 10.86 | 10.17 | 10,180,723 |
| Feb 29 2024 | 10.36 | -0.90 | -7.99% | 11.74 | 11.74 | 10.20 | 26,292,873 |
| Feb 28 2024 | 11.26 | -0.31 | -2.68% | 11.30 | 11.6287 | 11.16 | 12,337,217 |
| Feb 27 2024 | 11.57 | 0.33 | 2.94% | 11.43 | 11.6756 | 11.24 | 7,436,776 |
| Feb 26 2024 | 11.24 | 0.59 | 5.54% | 10.86 | 11.30 | 10.77 | 6,363,039 |
| Feb 23 2024 | 10.65 | -0.34 | -3.09% | 11.12 | 11.12 | 10.53 | 4,674,475 |
| Feb 22 2024 | 10.99 | 0.36 | 3.39% | 10.91 | 11.165 | 10.76 | 5,890,244 |
| Feb 21 2024 | 10.63 | 0.01 | 0.09% | 10.42 | 10.71 | 10.35 | 4,084,501 |
| Feb 20 2024 | 10.62 | -0.20 | -1.85% | 10.92 | 11.01 | 10.35 | 5,069,649 |
