Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

26.49 -2.94 (-9.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 28.43 28.43 25.47 26.49 6,536 -2.94(-9.98%)
Feb 26, 2026 27.41 30.33 27.41 29.43 21,162 +7.25(+32.69%)
Feb 25, 2026 21.76 22.80 21.76 22.18 4,776 +2.04(+10.13%)
Feb 24, 2026 19.25 20.14 19.25 20.14 1,907 +1.14(+6.00%)
Feb 23, 2026 19.00 19.00 19.00 19.00 1,334 -1.19(-5.89%)
Feb 20, 2026 21.02 21.28 20.19 20.19 2,789 -1.85(-8.39%)
Feb 19, 2026 21.88 22.05 21.28 22.04 3,297 -0.47(-2.09%)
Feb 18, 2026 21.63 23.65 21.63 22.51 3,083 +0.27(+1.21%)
Feb 17, 2026 22.50 22.50 21.12 22.24 2,785 -0.07(-0.31%)
Feb 13, 2026 20.75 22.84 20.25 22.31 3,753 +2.49(+12.56%)
Feb 12, 2026 20.00 20.20 19.76 19.82 1,679 -2.36(-10.64%)
Feb 11, 2026 24.00 24.00 21.77 22.18 1,834 -1.69(-7.08%)
Feb 10, 2026 24.72 25.01 23.87 23.87 1,313 -0.03(-0.13%)
Feb 09, 2026 23.38 24.00 23.29 23.90 4,723 +0.30(+1.27%)
Feb 06, 2026 19.33 24.49 19.33 23.60 5,580 +4.80(+25.53%)
Feb 05, 2026 22.16 22.71 18.80 18.80 11,124 -5.07(-21.24%)
Feb 04, 2026 26.05 26.05 22.50 23.87 11,183 -2.22(-8.49%)
Feb 03, 2026 26.92 27.49 25.30 26.09 4,577 -1.00(-3.71%)
Feb 02, 2026 27.96 27.96 26.60 27.09 5,875 -0.87(-3.11%)
Jan 30, 2026 29.32 29.32 27.96 27.96 6,118 -4.39(-13.57%)
Jan 29, 2026 30.85 32.35 30.85 32.35 2,480 -2.78(-7.91%)
Jan 28, 2026 34.74 35.13 34.34 35.13 1,803 +1.54(+4.58%)
Jan 27, 2026 32.75 33.59 31.91 33.59 2,820 +1.94(+6.15%)
Jan 26, 2026 38.73 38.73 31.64 31.65 3,995 -4.15(-11.61%)
Jan 23, 2026 36.86 36.86 35.62 35.80 1,228 -1.91(-5.05%)
Jan 22, 2026 37.55 37.78 36.67 37.70 6,670 +1.08(+2.94%)
Jan 21, 2026 41.54 41.54 34.50 36.63 6,540 -4.03(-9.92%)
Jan 20, 2026 37.96 42.13 37.35 40.66 4,781 +1.06(+2.68%)
Jan 16, 2026 36.66 40.35 36.25 39.60 2,690 +3.35(+9.24%)
Jan 15, 2026 39.60 39.60 36.25 36.25 1,758 -3.03(-7.71%)
Jan 14, 2026 37.00 39.28 36.88 39.28 1,812 +1.73(+4.61%)
Jan 13, 2026 38.50 38.50 37.55 37.55 869 -1.58(-4.04%)
Jan 12, 2026 37.30 39.40 37.26 39.13 2,472 +1.12(+2.95%)
Jan 09, 2026 39.46 40.57 38.01 38.01 2,650 -1.86(-4.67%)
Jan 08, 2026 37.60 39.87 37.60 39.87 1,716 +1.87(+4.92%)
Jan 07, 2026 39.82 39.82 38.00 38.00 741 -0.85(-2.19%)
Jan 06, 2026 37.00 38.85 35.96 38.85 1,144 +1.79(+4.83%)
Jan 05, 2026 37.13 38.70 37.06 37.06 17,836 +1.51(+4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.