Ionq Inc (NY: IONQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	7.980	8.465	7.920	8.150	4,212,377	+0.35(+4.49%)
Jul 30, 2024	7.940	8.000	7.610	7.800	3,032,109	-0.09(-1.14%)
Jul 29, 2024	8.340	8.440	7.800	7.890	3,414,031	-0.32(-3.90%)
Jul 26, 2024	8.120	8.270	7.820	8.210	4,307,782	+0.28(+3.53%)
Jul 25, 2024	7.570	8.155	7.480	7.930	4,333,254	+0.31(+4.07%)
Jul 24, 2024	8.140	8.360	7.620	7.620	4,823,150	-0.68(-8.19%)
Jul 23, 2024	7.970	8.375	7.910	8.300	3,939,709	+0.22(+2.72%)
Jul 22, 2024	7.680	8.080	7.545	8.080	4,468,508	+0.65(+8.75%)
Jul 19, 2024	8.070	8.071	7.370	7.430	6,323,794	-0.78(-9.50%)
Jul 18, 2024	8.630	8.840	8.080	8.210	4,659,902	-0.35(-4.09%)
Jul 17, 2024	8.680	8.910	8.360	8.560	4,773,204	-0.47(-5.20%)
Jul 16, 2024	9.000	9.050	8.630	9.030	5,357,101	+0.08(+0.89%)
Jul 15, 2024	8.530	9.035	8.455	8.950	6,284,125	+0.50(+5.92%)
Jul 12, 2024	8.170	8.450	8.000	8.450	5,800,939	+0.43(+5.36%)
Jul 11, 2024	8.400	8.770	7.780	8.020	9,835,644	-0.43(-5.09%)
Jul 10, 2024	7.930	8.460	7.760	8.450	6,348,134	+0.52(+6.56%)
Jul 09, 2024	7.690	7.945	7.450	7.930	4,145,841	+0.26(+3.39%)
Jul 08, 2024	7.520	7.800	7.495	7.670	5,023,678	+0.26(+3.51%)
Jul 05, 2024	7.200	7.609	7.093	7.410	4,368,005	+0.24(+3.35%)
Jul 03, 2024	7.140	7.315	7.065	7.170	2,206,106	+0.03(+0.42%)
Jul 02, 2024	6.840	7.180	6.840	7.140	3,462,240	+0.30(+4.39%)
Jul 01, 2024	7.070	7.120	6.790	6.840	3,897,886	-0.19(-2.70%)
Jun 28, 2024	7.180	7.190	6.840	7.030	13,443,652	-0.07(-0.99%)
Jun 27, 2024	6.800	7.150	6.660	7.100	4,769,061	+0.37(+5.50%)
Jun 26, 2024	6.630	6.765	6.530	6.730	4,535,642	+0.14(+2.12%)
Jun 25, 2024	6.830	6.840	6.580	6.590	3,577,967	-0.17(-2.51%)
Jun 24, 2024	6.840	7.090	6.660	6.760	4,571,885	+0.00(+0.00%)
Jun 21, 2024	6.740	6.810	6.330	6.760	8,544,469	-0.04(-0.59%)
Jun 20, 2024	7.100	7.115	6.770	6.800	7,636,669	-0.41(-5.69%)
Jun 18, 2024	7.330	7.410	7.184	7.210	4,767,611	-0.35(-4.63%)
Jun 17, 2024	7.610	7.640	7.295	7.560	5,442,022	-0.14(-1.82%)
Jun 14, 2024	7.590	7.765	7.556	7.700	2,994,126	-0.01(-0.13%)
Jun 13, 2024	8.000	8.130	7.590	7.710	4,319,671	-0.24(-3.02%)
Jun 12, 2024	8.160	8.370	7.930	7.950	4,551,400	+0.08(+1.02%)
Jun 11, 2024	8.080	8.130	7.810	7.870	3,122,594	-0.35(-4.26%)
Jun 10, 2024	7.800	8.305	7.740	8.220	3,629,795	+0.36(+4.58%)
Jun 07, 2024	7.710	8.120	7.670	7.860	3,649,277	+0.03(+0.38%)
Jun 06, 2024	7.860	7.870	7.700	7.830	2,523,938	-0.10(-1.26%)
Jun 05, 2024	7.880	7.970	7.700	7.930	3,078,520	+0.22(+2.85%)
Jun 04, 2024	7.780	7.910	7.670	7.710	3,445,481	-0.07(-0.90%)

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.