IONQ Inc (IONQ) Historical Stock Data
41.94 ↑0.17 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONQ is up 1.83% a day on average. There have been 17 days where IONQ Inc closed green and 13 days where IONQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 44.52 | 41.77 | ↓$2.75 (-6.18%) | 40.90 | 45.14 | 15.31M |
| 2024-12-30 | 44.60 | 44.29 | ↓$0.31 (-0.70%) | 41.51 | 45.79 | 17.61M |
| 2024-12-27 | 46.87 | 45.48 | ↓$1.39 (-2.97%) | 44.50 | 48.25 | 22.48M |
| 2024-12-26 | 44.50 | 48.24 | ↑$3.74 (8.40%) | 42.56 | 48.56 | 24.77M |
| 2024-12-24 | 41.99 | 44.58 | ↑$2.59 (6.17%) | 39.84 | 45.40 | 18.42M |
| 2024-12-23 | 45.33 | 41.32 | ↓$4.01 (-8.85%) | 41.30 | 45.50 | 27.03M |
| 2024-12-20 | 36.96 | 44.42 | ↑$7.46 (20.18%) | 36.70 | 47.41 | 47.70M |
| 2024-12-19 | 40.71 | 37.76 | ↓$2.95 (-7.25%) | 36.54 | 42.40 | 27.66M |
| 2024-12-18 | 41.65 | 37.50 | ↓$4.15 (-9.96%) | 37.00 | 44.99 | 37.47M |
| 2024-12-17 | 41.64 | 43.84 | ↑$2.20 (5.28%) | 39.25 | 43.94 | 31.51M |
| 2024-12-16 | 32.47 | 41.81 | ↑$9.34 (28.77%) | 32.39 | 42.81 | 42.50M |
| 2024-12-13 | 30.23 | 33.83 | ↑$3.60 (11.91%) | 29.52 | 34.04 | 24.66M |
| 2024-12-12 | 29.36 | 29.99 | ↑$0.63 (2.15%) | 28.94 | 32.78 | 21.86M |
| 2024-12-11 | 32.99 | 29.83 | ↓$3.16 (-9.58%) | 28.04 | 32.99 | 36.41M |
| 2024-12-10 | 33.00 | 32.97 | ↓$0.03 (-0.09%) | 32.63 | 36.75 | 24.96M |
| 2024-12-09 | 38.00 | 34.24 | ↓$3.76 (-9.89%) | 34.16 | 38.25 | 22.40M |
| 2024-12-06 | 36.31 | 37.97 | ↑$1.66 (4.57%) | 34.90 | 38.45 | 19.77M |
| 2024-12-05 | 33.95 | 35.95 | ↑$2.00 (5.89%) | 32.65 | 37.64 | 28.95M |
| 2024-12-04 | 32.68 | 33.42 | ↑$0.74 (2.26%) | 31.17 | 34.95 | 17.20M |
| 2024-12-03 | 31.80 | 32.79 | ↑$0.99 (3.11%) | 30.82 | 33.68 | 20.32M |
| 2024-12-02 | 36.54 | 32.06 | ↓$4.48 (-12.26%) | 31.77 | 37.00 | 28.33M |
| 2024-11-29 | 32.21 | 36.50 | ↑$4.29 (13.32%) | 31.96 | 37.28 | 23.23M |
| 2024-11-27 | 31.10 | 32.21 | ↑$1.11 (3.57%) | 28.32 | 32.37 | 24.25M |
| 2024-11-26 | 30.50 | 30.65 | ↑$0.15 (0.49%) | 29.70 | 32.86 | 22.50M |
| 2024-11-25 | 33.93 | 30.88 | ↓$3.05 (-8.99%) | 30.46 | 35.24 | 31.29M |
| 2024-11-22 | 32.49 | 31.80 | ↓$0.69 (-2.12%) | 30.30 | 33.07 | 28.12M |
| 2024-11-21 | 28.80 | 32.78 | ↑$3.98 (13.82%) | 28.48 | 33.80 | 43.85M |
| 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 |
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