Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| IonQ Inc | IONQ | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.30 | -3.36% | 8.62 | 01:59:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.73 | 8.5422 | 8.799 | 8.92 |
IONQ Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.56 | 9.15 | 7.53 | 8.47 | 5,762,109 | 1.06 | 14.02% |
| 1 Month | 9.63 | 9.725 | 6.98 | 8.24 | 5,539,608 | -1.01 | -10.49% |
| 3 Months | 9.86 | 12.32 | 6.98 | 9.74 | 6,939,718 | -1.24 | -12.58% |
| 6 Months | 10.40 | 15.495 | 6.98 | 11.11 | 7,334,406 | -1.78 | -17.12% |
| 1 Year | 5.53 | 21.60 | 5.29 | 12.65 | 9,511,925 | 3.09 | 55.88% |
| 3 Years | 10.60 | 35.90 | 3.04 | 11.56 | 6,319,884 | -1.98 | -18.68% |
| 5 Years | 10.60 | 35.90 | 3.04 | 11.56 | 6,319,884 | -1.98 | -18.68% |
IONQ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.92 | -0.05 | -0.56% | 8.93 | 9.15 | 8.82 | 5,895,527 |
| 27 Apr 2024 | 8.97 | 0.79 | 9.66% | 8.22 | 8.97 | 8.155 | 6,761,355 |
| 26 Apr 2024 | 8.18 | -0.02 | -0.24% | 7.885 | 8.23 | 7.885 | 3,188,562 |
| 25 Apr 2024 | 8.20 | 0.23 | 2.89% | 8.16 | 8.37 | 8.01 | 5,980,202 |
| 24 Apr 2024 | 7.97 | 0.48 | 6.41% | 7.56 | 8.21 | 7.53 | 6,729,681 |
| 23 Apr 2024 | 7.49 | 0.40 | 5.64% | 7.18 | 7.615 | 7.12 | 6,168,287 |
| 20 Apr 2024 | 7.09 | -0.28 | -3.80% | 7.21 | 7.34 | 6.98 | 4,870,296 |
| 19 Apr 2024 | 7.37 | 0.09 | 1.24% | 7.29 | 7.59 | 7.14 | 4,132,671 |
| 18 Apr 2024 | 7.28 | -0.24 | -3.19% | 7.55 | 7.79 | 7.265 | 3,988,200 |
| 17 Apr 2024 | 7.52 | -0.01 | -0.13% | 7.324 | 7.72 | 7.28 | 4,759,365 |
| 16 Apr 2024 | 7.53 | -0.50 | -6.23% | 8.01 | 8.0207 | 7.45 | 6,563,476 |
| 13 Apr 2024 | 8.03 | -0.21 | -2.55% | 8.11 | 8.2215 | 7.93 | 3,613,792 |
| 12 Apr 2024 | 8.24 | 0.24 | 3.00% | 8.02 | 8.38 | 7.9612 | 4,250,126 |
| 11 Apr 2024 | 8.00 | -0.40 | -4.76% | 8.03 | 8.25 | 7.94 | 6,264,848 |
| 10 Apr 2024 | 8.40 | 0.03 | 0.36% | 8.25 | 8.61 | 8.17 | 5,141,695 |
| 09 Apr 2024 | 8.37 | -0.84 | -9.12% | 9.27 | 9.36 | 8.3201 | 12,083,649 |
| 06 Apr 2024 | 9.21 | 0.09 | 0.99% | 9.32 | 9.37 | 9.0275 | 4,142,268 |
| 05 Apr 2024 | 9.12 | -0.20 | -2.15% | 9.47 | 9.72 | 9.09 | 5,094,848 |
| 04 Apr 2024 | 9.32 | -0.04 | -0.43% | 9.32 | 9.54 | 9.28 | 4,357,326 |
| 03 Apr 2024 | 9.36 | -0.63 | -6.31% | 9.525 | 9.555 | 9.26 | 4,487,244 |
| 02 Apr 2024 | 9.99 | 0.00 | 0.00% | 10.00 | 10.09 | 9.66 | 4,459,115 |
