IonQ, Inc. IONQ
NYSE · United States · Electronic Technology
$43.86-0.05 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.86 | -0.11% | $44.24 | $47.33 | $43.81 | 25.47M |
| 2026-09-29 | $43.91 | -1.50% | $45.80 | $45.90 | $43.72 | 18.80M |
| 2026-09-28 | $44.58 | -1.98% | $45.64 | $47.91 | $44.54 | 35.03M |
| 2026-09-25 | $45.48 | +1.11% | $44.70 | $46.55 | $44.12 | 27.58M |
| 2026-09-24 | $44.98 | +5.74% | $41.57 | $45.66 | $41.28 | 43.23M |
| 2026-09-23 | $42.54 | +4.42% | $45.84 | $46.05 | $41.63 | 72.56M |
| 2026-09-22 | $40.74 | +0.57% | $40.51 | $40.80 | $39.87 | 17.86M |
| 2026-09-21 | $40.51 | +3.53% | $40.43 | $40.93 | $39.83 | 14.29M |
| 2026-09-18 | $39.13 | -3.00% | $40.75 | $40.94 | $37.77 | 23.13M |
| 2026-09-17 | $40.34 | +9.50% | $38.32 | $40.78 | $38.09 | 22.49M |
| 2026-09-16 | $36.84 | -0.57% | $36.98 | $37.65 | $36.06 | 15.82M |
| 2026-09-15 | $37.05 | -1.20% | $36.28 | $38.17 | $36.26 | 12.91M |
| 2026-09-14 | $37.50 | +2.04% | $35.16 | $38.56 | $35.00 | 18.23M |
| 2026-09-11 | $36.75 | -0.24% | $37.23 | $37.94 | $36.33 | 15.40M |
| 2026-09-10 | $36.84 | -3.41% | $37.29 | $38.34 | $36.79 | 17.84M |
| 2026-09-09 | $38.14 | -5.76% | $39.51 | $39.92 | $38.10 | 25.39M |
| 2026-09-08 | $40.47 | +2.40% | $42.32 | $44.43 | $39.45 | 40.22M |
| 2026-09-04 | $39.52 | +1.28% | $39.07 | $39.73 | $38.83 | 13.11M |
| 2026-09-03 | $39.02 | +3.67% | $38.13 | $39.78 | $37.84 | 14.01M |
| 2026-09-02 | $37.64 | -0.37% | $37.42 | $38.24 | $36.78 | 13.31M |
| 2026-09-01 | $37.78 | -3.89% | $37.87 | $39.25 | $37.59 | 14.16M |
| 2026-08-31 | $39.31 | +0.28% | $38.80 | $40.55 | $38.43 | 38.64M |
| 2026-08-28 | $39.20 | -7.68% | $41.73 | $41.92 | $38.64 | 20.11M |
| 2026-08-27 | $42.46 | +6.07% | $41.03 | $42.94 | $40.76 | 14.88M |
| 2026-08-26 | $40.03 | -4.80% | $41.06 | $41.91 | $39.96 | 13.11M |
| 2026-08-25 | $42.05 | +2.41% | $42.08 | $42.67 | $40.99 | 12.36M |
| 2026-08-24 | $41.06 | -8.47% | $43.33 | $43.55 | $40.96 | 17.25M |
| 2026-08-21 | $44.86 | +8.02% | $42.20 | $45.46 | $42.01 | 19.71M |
| 2026-08-20 | $41.53 | -4.22% | $43.44 | $43.59 | $40.33 | 17.16M |
| 2026-08-19 | $43.36 | -1.72% | $43.38 | $44.19 | $42.16 | 15.01M |
| 2026-08-18 | $44.12 | -5.81% | $44.36 | $46.46 | $43.60 | 16.88M |
| 2026-08-17 | $46.84 | +1.25% | $46.01 | $47.21 | $44.85 | 13.86M |
| 2026-08-14 | $46.26 | +2.85% | $44.70 | $47.27 | $44.36 | 18.13M |
| 2026-08-13 | $44.98 | -0.49% | $44.90 | $47.94 | $44.73 | 21.10M |
| 2026-08-12 | $45.20 | +4.05% | $44.64 | $45.54 | $42.84 | 22.20M |
| 2026-08-11 | $43.44 | +2.14% | $43.02 | $44.02 | $42.18 | 15.46M |
| 2026-08-10 | $42.53 | -4.28% | $43.24 | $44.20 | $42.20 | 17.02M |
| 2026-08-07 | $44.43 | +11.86% | $40.38 | $44.62 | $40.00 | 34.47M |
| 2026-08-06 | $39.72 | -0.53% | $41.37 | $41.88 | $39.65 | 26.41M |
| 2026-08-05 | $39.93 | -4.29% | $40.95 | $41.90 | $39.70 | 24.38M |
| 2026-08-04 | $41.72 | +7.39% | $39.63 | $42.05 | $39.58 | 25.44M |
| 2026-08-03 | $38.85 | +6.61% | $35.83 | $40.16 | $35.43 | 23.34M |
| 2026-07-31 | $36.44 | +1.87% | $36.49 | $37.65 | $35.58 | 18.22M |
| 2026-07-30 | $35.77 | +11.82% | $33.17 | $36.18 | $33.00 | 23.47M |
| 2026-07-29 | $31.99 | -5.58% | $33.72 | $34.32 | $31.81 | 22.15M |
| 2026-07-28 | $33.88 | -5.68% | $34.18 | $34.65 | $32.12 | 20.01M |
| 2026-07-27 | $35.92 | +9.38% | $34.47 | $37.17 | $34.30 | 28.36M |
| 2026-07-24 | $32.84 | -3.61% | $34.10 | $34.30 | $32.56 | 14.83M |
| 2026-07-23 | $34.07 | -1.76% | $34.00 | $35.52 | $33.56 | 17.66M |
| 2026-07-22 | $34.68 | -2.34% | $34.89 | $35.99 | $34.65 | 14.98M |
| 2026-07-21 | $35.51 | +3.71% | $35.46 | $36.06 | $34.70 | 20.48M |
| 2026-07-20 | $34.24 | -1.55% | $35.05 | $36.30 | $34.21 | 16.49M |
| 2026-07-17 | $34.78 | -0.91% | $34.99 | $35.91 | $33.29 | 23.95M |
| 2026-07-16 | $35.10 | -6.42% | $37.00 | $37.24 | $34.67 | 24.56M |
| 2026-07-15 | $37.51 | -4.53% | $40.00 | $40.07 | $36.86 | 20.41M |
| 2026-07-14 | $39.29 | +1.05% | $40.04 | $40.44 | $38.72 | 17.28M |
| 2026-07-13 | $38.88 | -9.29% | $42.07 | $42.18 | $38.62 | 23.87M |
| 2026-07-10 | $42.86 | -4.27% | $45.32 | $45.45 | $42.40 | 14.55M |
| 2026-07-09 | $44.77 | -0.69% | $45.50 | $46.00 | $44.37 | 13.05M |
| 2026-07-08 | $45.08 | -0.62% | $44.36 | $46.23 | $43.72 | 15.21M |
| 2026-07-07 | $45.36 | -7.18% | $47.54 | $47.95 | $44.02 | 18.92M |
| 2026-07-06 | $48.87 | -0.51% | $49.04 | $51.33 | $48.79 | 12.48M |
| 2026-07-02 | $49.12 | -4.44% | $51.11 | $54.40 | $48.18 | 16.97M |
| 2026-07-01 | $51.40 | -3.49% | $52.17 | $54.76 | $51.40 | 14.44M |
| 2026-06-30 | $53.26 | -1.15% | $52.69 | $54.84 | $52.40 | 14.83M |
| 2026-06-29 | $53.88 | +9.27% | $50.62 | $54.20 | $49.65 | 22.88M |
| 2026-06-26 | $49.31 | -2.47% | $49.65 | $52.48 | $48.49 | 67.77M |
| 2026-06-25 | $50.56 | -5.67% | $54.63 | $55.08 | $50.16 | 21.89M |
| 2026-06-24 | $53.60 | -7.35% | $57.35 | $57.35 | $52.36 | 25.17M |
| 2026-06-23 | $57.85 | -0.81% | $56.61 | $61.47 | $56.00 | 26.84M |
| 2026-06-22 | $58.32 | +3.13% | $56.58 | $61.99 | $55.53 | 28.05M |
| 2026-06-18 | $56.55 | +3.40% | $55.79 | $56.66 | $52.92 | 20.36M |
| 2026-06-17 | $54.69 | -2.44% | $56.90 | $57.73 | $54.46 | 19.56M |
| 2026-06-16 | $56.06 | -8.37% | $59.95 | $60.89 | $55.91 | 21.92M |
| 2026-06-15 | $61.18 | +5.76% | $61.40 | $63.56 | $60.59 | 25.31M |
| 2026-06-12 | $57.85 | -0.24% | $57.70 | $60.23 | $56.16 | 24.73M |
| 2026-06-11 | $57.99 | +2.40% | $56.54 | $59.47 | $54.75 | 25.22M |
| 2026-06-10 | $56.63 | -0.11% | $57.74 | $60.75 | $56.50 | 23.61M |
| 2026-06-09 | $56.69 | -9.73% | $62.40 | $63.95 | $53.26 | 35.30M |
| 2026-06-08 | $62.80 | +10.60% | $59.54 | $64.90 | $57.96 | 28.56M |
| 2026-06-05 | $56.78 | -13.52% | $63.51 | $63.79 | $55.84 | 32.12M |
| 2026-06-04 | $65.66 | -3.77% | $67.05 | $69.46 | $64.18 | 40.21M |
| 2026-06-03 | $68.23 | -4.44% | $70.32 | $73.65 | $67.51 | 30.86M |
| 2026-06-02 | $71.40 | +3.06% | $69.35 | $72.63 | $69.09 | 27.65M |
| 2026-06-01 | $69.28 | -3.87% | $69.64 | $72.42 | $66.97 | 28.32M |
| 2026-05-29 | $72.07 | +2.75% | $69.64 | $72.17 | $66.80 | 28.46M |
| 2026-05-28 | $70.14 | +7.25% | $64.87 | $71.47 | $64.72 | 31.80M |
| 2026-05-27 | $65.40 | +2.80% | $62.67 | $66.81 | $59.71 | 29.69M |
| 2026-05-26 | $63.62 | -0.03% | $64.30 | $65.00 | $60.09 | 30.13M |
| 2026-05-22 | $63.64 | +8.07% | $58.00 | $65.80 | $58.00 | 52.65M |