IONQ Inc (IONQ) Historical Stock Data
28.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONQ is up 4.17% a day on average. There have been 21 days where IONQ Inc closed green and 9 days where IONQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.91 | 28.86 | ↑$0.95 (3.40%) | 27.43 | 30.50 | 28.85M |
| 2024-11-19 | 25.20 | 27.89 | ↑$2.69 (10.67%) | 24.87 | 28.30 | 30.06M |
| 2024-11-18 | 28.15 | 25.23 | ↓$2.92 (-10.37%) | 22.27 | 28.47 | 54.22M |
| 2024-11-15 | 26.29 | 29.14 | ↑$2.85 (10.84%) | 25.03 | 29.48 | 37.51M |
| 2024-11-14 | 27.90 | 26.16 | ↓$1.74 (-6.24%) | 24.87 | 28.05 | 35.10M |
| 2024-11-13 | 23.88 | 26.76 | ↑$2.88 (12.06%) | 23.67 | 27.65 | 41.25M |
| 2024-11-12 | 22.00 | 23.01 | ↑$1.01 (4.59%) | 22.00 | 25.44 | 28.01M |
| 2024-11-11 | 24.39 | 23.52 | ↓$0.87 (-3.57%) | 21.30 | 24.49 | 35.68M |
| 2024-11-08 | 21.69 | 24.79 | ↑$3.10 (14.29%) | 21.31 | 25.68 | 64.82M |
| 2024-11-07 | 16.43 | 22.11 | ↑$5.68 (34.57%) | 16.29 | 22.62 | 70.70M |
| 2024-11-06 | 16.73 | 16.45 | ↓$0.28 (-1.67%) | 15.85 | 16.83 | 20.81M |
| 2024-11-05 | 14.79 | 15.35 | ↑$0.56 (3.79%) | 14.63 | 15.55 | 12.92M |
| 2024-11-04 | 14.90 | 14.37 | ↓$0.53 (-3.56%) | 14.15 | 15.11 | 12.42M |
| 2024-11-01 | 15.27 | 14.85 | ↓$0.42 (-2.75%) | 14.54 | 15.51 | 15.84M |
| 2024-10-31 | 16.71 | 15.03 | ↓$1.68 (-10.05%) | 14.76 | 16.98 | 22.49M |
| 2024-10-30 | 15.76 | 16.87 | ↑$1.11 (7.04%) | 15.76 | 17.55 | 23.68M |
| 2024-10-29 | 17.50 | 16.74 | ↓$0.76 (-4.34%) | 15.73 | 17.80 | 32.29M |
| 2024-10-28 | 17.52 | 17.81 | ↑$0.29 (1.66%) | 16.55 | 18.20 | 31.51M |
| 2024-10-25 | 15.80 | 16.96 | ↑$1.16 (7.34%) | 15.71 | 17.05 | 25.24M |
| 2024-10-24 | 15.29 | 15.71 | ↑$0.42 (2.75%) | 14.58 | 16.14 | 22.08M |
| 2024-10-23 | 14.62 | 14.74 | ↑$0.12 (0.82%) | 14.07 | 16.13 | 29.99M |
| 2024-10-22 | 14.89 | 15.01 | ↑$0.12 (0.81%) | 13.89 | 15.29 | 21.28M |
| 2024-10-21 | 13.22 | 14.76 | ↑$1.54 (11.65%) | 12.99 | 15.23 | 29.82M |
| 2024-10-18 | 12.56 | 13.30 | ↑$0.74 (5.89%) | 12.56 | 13.80 | 21.21M |
| 2024-10-17 | 11.79 | 12.50 | ↑$0.71 (6.02%) | 11.62 | 12.67 | 13.78M |
| 2024-10-16 | 10.74 | 12.30 | ↑$1.56 (14.53%) | 10.70 | 12.35 | 17.23M |
| 2024-10-15 | 10.71 | 10.49 | ↓$0.22 (-2.05%) | 10.36 | 11.31 | 12.71M |
| 2024-10-14 | 10.70 | 10.84 | ↑$0.14 (1.31%) | 10.33 | 11.00 | 10.80M |
| 2024-10-11 | 9.66 | 10.66 | ↑$1.00 (10.35%) | 9.62 | 10.72 | 11.70M |
| 2024-10-10 | 9.31 | 9.81 | ↑$0.50 (5.37%) | 9.10 | 9.84 | 9.53M |
Create an account or log in to view more rows.
$IONQ buy the dip were blasting off
$IONQ this market love evrry dips let’s see
$IONQ we need to get moving
$IONQ bought more
$IONQ Bullish AF ??
$IONQ fuck all u greedy bulls
$IONQ might get a sell off today
$IONQ I gave in! Bought more 100 shares
$IONQ I'll say it again slowwwllyyyy! Better stocks to short by far
$IONQ man this will be good in coming weeks