Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IONQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 222.35 | 18.29 | 8.96% | 219.93 | 269.325 | 200.21 | 30,895 |
| Jan 06 2025 | 204.06 | 31.23 | 18.07% | 172.83 | 222.65 | 167.50 | 42,881 |
| Jan 03 2025 | 172.835 | 42.84 | 32.95% | 129.00 | 179.61 | 119.50 | 41,591 |
| Jan 02 2025 | 130.00 | -25.32 | -16.30% | 135.78 | 145.00 | 98.825 | 31,862 |
| Dec 31 2024 | 155.32 | 7.35 | 4.97% | 150.00 | 158.00 | 143.505 | 2,531 |
| Dec 30 2024 | 147.97 | -28.56 | -16.18% | 165.00 | 169.54 | 126.46 | 24,057 |
| Dec 27 2024 | 176.525 | 42.48 | 31.69% | 153.00 | 195.515 | 153.00 | 37,283 |
| Dec 24 2024 | 134.045 | -7.82 | -5.51% | 145.00 | 146.265 | 125.10 | 10,261 |
| Dec 23 2024 | 141.86 | -39.14 | -21.62% | 181.00 | 188.575 | 131.89 | 43,208 |
| Dec 20 2024 | 181.00 | 61.98 | 52.07% | 105.66 | 181.00 | 91.145 | 59,242 |
| Dec 19 2024 | 119.025 | -40.98 | -25.61% | 130.00 | 149.215 | 103.595 | 47,708 |
| Dec 18 2024 | 160.00 | 17.00 | 11.89% | 143.82 | 186.98 | 134.85 | 45,161 |
| Dec 17 2024 | 143.00 | 26.12 | 22.34% | 158.00 | 181.225 | 124.565 | 50,692 |
| Dec 16 2024 | 116.885 | 36.62 | 45.61% | 98.00 | 119.965 | 86.06 | 43,194 |
| Dec 13 2024 | 80.27 | 2.27 | 2.90% | 79.00 | 84.705 | 67.50 | 35,724 |
| Dec 12 2024 | 78.005 | 8.49 | 12.21% | 76.10 | 89.865 | 61.90 | 47,534 |
| Dec 11 2024 | 69.52 | -38.13 | -35.42% | 105.00 | 106.82 | 53.455 | 78,839 |
| Dec 10 2024 | 107.65 | -12.49 | -10.40% | 118.61 | 132.91 | 92.655 | 41,505 |
| Dec 09 2024 | 120.14 | -32.61 | -21.35% | 153.00 | 165.94 | 111.34 | 31,195 |
| Dec 06 2024 | 152.75 | 48.02 | 45.84% | 134.83 | 159.98 | 118.65 | 41,287 |
| Dec 05 2024 | 104.735 | -7.75 | -6.89% | 110.32 | 132.44 | 101.28 | 21,761 |
| Dec 04 2024 | 112.48 | 11.70 | 11.61% | 102.85 | 122.60 | 88.455 | 20,774 |
| Dec 03 2024 | 100.78 | -19.79 | -16.41% | 118.00 | 118.165 | 82.38 | 39,524 |
| Dec 02 2024 | 120.57 | -20.75 | -14.68% | 155.00 | 159.98 | 112.535 | 28,110 |
| Nov 29 2024 | 141.32 | 36.87 | 35.30% | 120.00 | 149.435 | 101.45 | 46,214 |
| Nov 28 2024 | 104.45 | 16.89 | 19.29% | 100.00 | 107.00 | 97.50 | 3,801 |
| Nov 27 2024 | 87.56 | -18.52 | -17.46% | 101.35 | 107.67 | 72.62 | 62,512 |
| Nov 26 2024 | 106.08 | -2.26 | -2.09% | 96.50 | 114.49 | 84.225 | 50,408 |
| Nov 25 2024 | 108.34 | 9.12 | 9.19% | 111.47 | 137.285 | 104.12 | 71,999 |
| Nov 22 2024 | 99.22 | -0.65 | -0.65% | 102.00 | 122.50 | 89.505 | 79,011 |
| Nov 21 2024 | 99.865 | 24.86 | 33.14% | 78.72 | 109.37 | 74.07 | 127,791 |
| Nov 20 2024 | 75.01 | 9.51 | 14.52% | 76.01 | 95.71 | 69.80 | 34,606 |
| Nov 19 2024 | 65.50 | 15.50 | 31.00% | 59.36 | 72.65 | 49.07 | 48,196 |
| Nov 18 2024 | 50.00 | -64.18 | -56.21% | 114.18 | 123.515 | 49.205 | 63,398 |
| Nov 15 2024 | 114.18 | 24.60 | 27.46% | 81.19 | 114.18 | 72.83 | 39,250 |
| Nov 14 2024 | 89.58 | -5.20 | -5.49% | 94.78 | 116.11 | 72.76 | 98,754 |
| Nov 13 2024 | 94.78 | 32.18 | 51.41% | 59.67 | 98.785 | 59.67 | 88,107 |
| Nov 12 2024 | 62.60 | 8.21 | 15.09% | 61.86 | 80.345 | 49.825 | 52,493 |
| Nov 11 2024 | 54.39 | -8.78 | -13.89% | 67.50 | 84.505 | 46.545 | 66,718 |
| Nov 08 2024 | 63.165 | 14.64 | 30.16% | 55.00 | 86.10 | 40.02 | 56,687 |
| Nov 07 2024 | 48.53 | 21.02 | 76.41% | 27.22 | 48.81 | 22.815 | 50,061 |
| Nov 06 2024 | 27.51 | 5.11 | 22.81% | 30.16 | 32.605 | 25.435 | 38,997 |
| Nov 05 2024 | 22.40 | 2.26 | 11.21% | 19.875 | 24.16 | 19.875 | 37,687 |
| Nov 04 2024 | 20.1425 | -2.01 | -9.06% | 21.28 | 23.6375 | 18.42 | 30,773 |
| Nov 01 2024 | 22.15 | -2.43 | -9.89% | 21.36 | 24.73 | 19.3075 | 33,261 |
| Oct 31 2024 | 24.58 | -8.32 | -25.28% | 31.58 | 33.72 | 20.795 | 30,801 |
| Oct 30 2024 | 32.895 | -0.13 | -0.38% | 31.69 | 36.515 | 24.755 | 48,602 |
| Oct 29 2024 | 33.02 | -1.80 | -5.17% | 38.00 | 39.19 | 25.61 | 55,986 |
| Oct 28 2024 | 34.82 | 3.95 | 12.78% | 37.00 | 38.875 | 32.195 | 31,173 |
| Oct 25 2024 | 30.875 | 3.29 | 11.93% | 28.85 | 32.455 | 27.795 | 14,314 |
| Oct 24 2024 | 27.585 | 2.48 | 9.86% | 24.65 | 29.85 | 22.82 | 44,631 |
| Oct 23 2024 | 25.11 | 1.82 | 7.81% | 23.67 | 29.42 | 22.1525 | 47,220 |
| Oct 22 2024 | 23.29 | 4.20 | 22.00% | 23.50 | 24.1275 | 19.4075 | 40,155 |
| Oct 21 2024 | 19.09 | 3.26 | 20.59% | 18.30 | 19.09 | 15.885 | 25,766 |
| Oct 18 2024 | 15.83 | 0.94 | 6.31% | 14.475 | 19.32 | 14.28 | 32,084 |
| Oct 17 2024 | 14.89 | 2.24 | 17.71% | 13.575 | 14.89 | 11.68 | 38,213 |
| Oct 16 2024 | 12.65 | 1.92 | 17.92% | 9.65 | 12.865 | 9.1563 | 24,565 |
| Oct 15 2024 | 10.7275 | 1.44 | 15.50% | 10.295 | 11.5575 | 9.3238 | 33,897 |
| Oct 14 2024 | 9.2875 | -0.02 | -0.26% | 9.54 | 10.6925 | 8.7575 | 23,013 |
| Oct 11 2024 | 9.3113 | 1.99 | 27.22% | 8.2675 | 9.4125 | 7.43 | 12,906 |
| Oct 10 2024 | 7.3188 | 0.13 | 1.83% | 7.1275 | 7.6325 | 6.24 | 11,657 |
