IonQ Inc (IONQ) Historical Prices & Data

IonQ Inc
IONQ
(NYSE)
Closed
32.79
+3.93 (+13.60%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:32.73-0.05 (-0.17%)
Open
28.80
High
33.79
Low
28.49

IonQ Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	33.80	28.48	28.80	32.78	13.82%
Nov 20, 2024	30.50	27.43	27.91	28.86	3.40%
Nov 19, 2024	28.30	24.87	25.20	27.89	10.67%
Nov 18, 2024	28.47	22.27	28.15	25.23	-10.37%
Nov 15, 2024	29.48	25.03	26.29	29.14	10.84%
Nov 14, 2024	28.05	24.87	27.90	26.16	-6.24%
Nov 13, 2024	27.65	23.67	23.88	26.76	12.06%
Nov 12, 2024	25.44	22.00	22.00	23.01	4.59%
Nov 11, 2024	24.49	21.30	24.39	23.52	-3.57%
Nov 8, 2024	25.68	21.31	21.69	24.79	14.29%
Nov 7, 2024	22.62	16.29	16.43	22.11	34.57%
Nov 6, 2024	16.83	15.85	16.73	16.45	-1.67%
Nov 5, 2024	15.55	14.63	14.79	15.35	3.79%
Nov 4, 2024	15.11	14.15	14.90	14.37	-3.56%
Nov 1, 2024	15.51	14.54	15.27	14.85	-2.75%
Oct 31, 2024	16.98	14.76	16.71	15.03	-10.05%
Oct 30, 2024	17.55	15.76	15.76	16.87	7.04%
Oct 29, 2024	17.80	15.73	17.50	16.74	-4.34%
Oct 28, 2024	18.20	16.55	17.52	17.81	1.66%
Oct 25, 2024	17.05	15.71	15.80	16.96	7.34%
Oct 24, 2024	16.14	14.58	15.29	15.71	2.75%
Oct 23, 2024	16.13	14.07	14.62	14.74	0.82%
Oct 22, 2024	15.29	13.89	14.89	15.01	0.81%

Highest:33.80

Lowest:13.89

Average:20.88

Difference:17.89

% Change:120.15%

Data Vendor: Xignite Logo

Stocks