Ionq Inc (NY: IONQ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	7.060	7.110	6.710	6.800	3,789,990	-0.24(-3.41%)
Sep 05, 2024	7.030	7.240	6.980	7.040	2,062,069	+0.03(+0.43%)
Sep 04, 2024	6.890	7.140	6.780	7.010	3,320,526	+0.05(+0.72%)
Sep 03, 2024	7.300	7.365	6.940	6.960	4,480,861	-0.46(-6.20%)
Aug 30, 2024	7.440	7.540	7.330	7.420	2,892,185	+0.10(+1.37%)
Aug 29, 2024	7.230	7.540	7.180	7.320	3,113,271	+0.31(+4.42%)
Aug 28, 2024	7.260	7.350	6.910	7.010	3,702,041	-0.27(-3.71%)
Aug 27, 2024	7.410	7.470	7.100	7.280	3,727,053	-0.23(-3.06%)
Aug 26, 2024	7.500	7.650	7.390	7.510	3,598,773	+0.13(+1.76%)
Aug 23, 2024	7.370	7.680	7.345	7.380	4,239,954	+0.07(+0.96%)
Aug 22, 2024	7.700	7.753	7.300	7.310	3,937,867	-0.46(-5.92%)
Aug 21, 2024	7.300	7.790	7.250	7.770	4,245,220	+0.56(+7.77%)
Aug 20, 2024	7.270	7.365	7.081	7.210	2,535,655	-0.08(-1.10%)
Aug 19, 2024	7.320	7.330	7.130	7.290	2,605,459	+0.01(+0.14%)
Aug 16, 2024	7.360	7.530	7.240	7.280	2,604,208	-0.14(-1.89%)
Aug 15, 2024	7.430	7.660	7.390	7.420	3,578,041	+0.11(+1.50%)
Aug 14, 2024	7.380	7.440	7.060	7.310	3,270,068	+0.03(+0.41%)
Aug 13, 2024	6.850	7.320	6.775	7.280	4,265,539	+0.56(+8.33%)
Aug 12, 2024	7.130	7.210	6.680	6.720	4,996,134	-0.40(-5.62%)
Aug 09, 2024	7.200	7.520	6.940	7.120	4,208,101	+0.01(+0.14%)
Aug 08, 2024	7.240	7.280	6.895	7.110	6,600,018	+0.31(+4.56%)
Aug 07, 2024	7.340	7.370	6.780	6.800	6,267,650	-0.41(-5.69%)
Aug 06, 2024	6.840	7.350	6.585	7.210	6,727,647	+0.64(+9.74%)
Aug 05, 2024	6.270	6.930	6.220	6.570	7,180,436	-0.51(-7.20%)
Aug 02, 2024	7.010	7.265	6.945	7.080	5,137,546	-0.44(-5.85%)
Aug 01, 2024	8.030	8.100	7.380	7.520	4,863,970	-0.63(-7.73%)
Jul 31, 2024	7.980	8.465	7.920	8.150	4,218,269	+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	6,346,610	+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%)

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.