-
5 DAY PERFORMANCE
+26.04% -
1 MONTH PERFORMANCE
+115.74% -
3 MONTH PERFORMANCE
+330.89% -
6 MONTH PERFORMANCE
+282.21% -
YEAR-TO-DATE PERFORMANCE
+156.66% -
1 YEAR PERFORMANCE
+156.04%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $32.49 | $31.80 (-2.12%) | $33.07 | $30.30 | 27.86 M | $6.81 B |
| 11/21/2024 | $28.80 | $32.78 (13.82%) | $33.80 | $28.48 | 43.88 M | $7.02 B |
| 11/20/2024 | $27.91 | $28.86 (3.4%) | $30.50 | $27.43 | 28.87 M | $6.18 B |
| 11/19/2024 | $25.20 | $27.89 (10.67%) | $28.30 | $24.87 | 30.09 M | $5.98 B |
| 11/18/2024 | $28.15 | $25.23 (-10.37%) | $28.47 | $22.27 | 54.26 M | $5.41 B |
| 11/15/2024 | $26.29 | $29.14 (10.84%) | $29.48 | $25.03 | 37.58 M | $6.24 B |
| 11/14/2024 | $27.90 | $26.16 (-6.24%) | $28.05 | $24.87 | 35.12 M | $5.61 B |
| 11/13/2024 | $23.88 | $26.76 (12.06%) | $27.65 | $23.67 | 41.31 M | $5.73 B |
| 11/12/2024 | $22.00 | $23.01 (4.59%) | $25.44 | $22.00 | 28.02 M | $4.93 B |
| 11/11/2024 | $24.39 | $23.52 (-3.57%) | $24.49 | $21.30 | 35.69 M | $5.04 B |
| 11/08/2024 | $21.69 | $24.79 (14.29%) | $25.68 | $21.31 | 64.85 M | $5.25 B |
| 11/07/2024 | $16.43 | $22.11 (34.57%) | $22.62 | $16.29 | 70.73 M | $4.68 B |
| 11/06/2024 | $16.73 | $16.45 (-1.67%) | $16.83 | $15.85 | 20.83 M | $3.48 B |
| 11/05/2024 | $14.79 | $15.35 (3.79%) | $15.55 | $14.63 | 12.94 M | $3.25 B |
| 11/04/2024 | $14.90 | $14.37 (-3.56%) | $15.11 | $14.15 | 12.42 M | $3.04 B |
| 11/01/2024 | $15.27 | $14.85 (-2.75%) | $15.51 | $14.54 | 15.85 M | $3.14 B |
| 10/31/2024 | $16.71 | $15.03 (-10.05%) | $16.98 | $14.76 | 22.51 M | $3.18 B |
| 10/30/2024 | $15.76 | $16.87 (7.04%) | $17.55 | $15.76 | 23.69 M | $3.57 B |
| 10/29/2024 | $17.50 | $16.74 (-4.34%) | $17.80 | $15.73 | 32.31 M | $3.54 B |
| 10/28/2024 | $17.52 | $17.81 (1.66%) | $18.20 | $16.55 | 31.53 M | $3.77 B |
| 10/25/2024 | $15.80 | $16.96 (7.34%) | $17.05 | $15.71 | 25.26 M | $3.59 B |
| 10/24/2024 | $15.29 | $15.71 (2.75%) | $16.14 | $14.58 | 22.09 M | $3.32 B |
| 10/23/2024 | $14.62 | $14.74 (0.82%) | $16.13 | $14.07 | 30.00 M | $3.12 B |
| 10/22/2024 | $14.89 | $15.01 (0.81%) | $15.29 | $13.89 | 21.30 M | $3.18 B |
| 10/21/2024 | $13.22 | $14.76 (11.65%) | $15.23 | $12.99 | 29.88 M | $3.12 B |
| 10/18/2024 | $12.56 | $13.30 (5.89%) | $13.80 | $12.56 | 21.24 M | $2.81 B |
| 10/17/2024 | $11.79 | $12.50 (6.02%) | $12.67 | $11.62 | 13.79 M | $2.65 B |
| 10/16/2024 | $10.74 | $12.30 (14.53%) | $12.35 | $10.70 | 17.24 M | $2.60 B |
| 10/15/2024 | $10.71 | $10.49 (-2.05%) | $11.31 | $10.36 | 12.72 M | $2.22 B |
| 10/14/2024 | $10.70 | $10.84 (1.31%) | $11.00 | $10.33 | 10.81 M | $2.29 B |
| 10/11/2024 | $9.66 | $10.66 (10.35%) | $10.72 | $9.62 | 11.71 M | $2.26 B |
| 10/10/2024 | $9.31 | $9.81 (5.37%) | $9.84 | $9.10 | 9.53 M | $2.08 B |
| 10/09/2024 | $9.59 | $9.54 (-0.52%) | $9.74 | $9.27 | 6.78 M | $2.02 B |
| 10/08/2024 | $9.02 | $9.55 (5.88%) | $9.66 | $8.97 | 9.00 M | $2.02 B |
| 10/07/2024 | $9.49 | $9.07 (-4.43%) | $9.61 | $8.86 | 8.76 M | $1.92 B |
| 10/04/2024 | $9.40 | $9.31 (-0.96%) | $9.50 | $9.14 | 7.50 M | $1.97 B |
| 10/03/2024 | $9.02 | $9.25 (2.55%) | $9.36 | $8.79 | 8.82 M | $1.96 B |
| 10/02/2024 | $8.09 | $9.20 (13.72%) | $9.30 | $7.99 | 13.02 M | $1.95 B |
| 10/01/2024 | $8.89 | $8.17 (-8.1%) | $8.97 | $8.04 | 12.28 M | $1.73 B |
| 09/30/2024 | $9.76 | $8.74 (-10.45%) | $10.11 | $8.58 | 20.01 M | $1.85 B |
| 09/27/2024 | $8.90 | $9.71 (9.1%) | $10.00 | $8.58 | 45.25 M | $2.05 B |
| 09/26/2024 | $7.79 | $8.06 (3.47%) | $8.09 | $7.59 | 4.47 M | $1.71 B |
| 09/25/2024 | $8.08 | $7.59 (-6.06%) | $8.09 | $7.50 | 5.40 M | $1.61 B |
| 09/24/2024 | $8.08 | $8.12 (0.5%) | $8.27 | $7.78 | 4.22 M | $1.72 B |
| 09/23/2024 | $8.23 | $8.01 (-2.67%) | $8.52 | $7.98 | 5.43 M | $1.70 B |
| 09/20/2024 | $7.79 | $8.22 (5.52%) | $8.25 | $7.74 | 6.91 M | $1.74 B |
| 09/19/2024 | $8.13 | $7.72 (-5.04%) | $8.18 | $7.64 | 4.51 M | $1.63 B |
| 09/18/2024 | $8.08 | $7.83 (-3.09%) | $8.27 | $7.76 | 5.11 M | $1.66 B |
| 09/17/2024 | $7.92 | $8.12 (2.53%) | $8.25 | $7.87 | 4.87 M | $1.72 B |
| 09/16/2024 | $7.70 | $7.82 (1.56%) | $7.86 | $7.40 | 4.03 M | $1.66 B |
| 09/13/2024 | $7.40 | $7.76 (4.86%) | $7.83 | $7.40 | 4.40 M | $1.64 B |
| 09/12/2024 | $7.21 | $7.38 (2.36%) | $7.43 | $7.09 | 4.55 M | $1.56 B |
| 09/11/2024 | $6.87 | $7.23 (5.24%) | $7.31 | $6.80 | 4.28 M | $1.53 B |
| 09/10/2024 | $6.70 | $6.90 (2.99%) | $6.97 | $6.54 | 3.81 M | $1.46 B |
| 09/09/2024 | $6.95 | $6.62 (-4.75%) | $7.00 | $6.55 | 4.05 M | $1.40 B |
| 09/06/2024 | $7.06 | $6.80 (-3.68%) | $7.11 | $6.71 | 3.79 M | $1.44 B |
| 09/05/2024 | $7.03 | $7.04 (0.14%) | $7.24 | $6.98 | 2.06 M | $1.49 B |
| 09/04/2024 | $6.89 | $7.01 (1.74%) | $7.14 | $6.78 | 3.32 M | $1.48 B |
| 09/03/2024 | $7.30 | $6.96 (-4.66%) | $7.37 | $6.94 | 4.48 M | $1.47 B |
| 08/30/2024 | $7.44 | $7.42 (-0.27%) | $7.54 | $7.33 | 2.89 M | $1.57 B |
| 08/29/2024 | $7.23 | $7.32 (1.24%) | $7.54 | $7.18 | 3.11 M | $1.55 B |
| 08/28/2024 | $7.26 | $7.01 (-3.44%) | $7.35 | $6.91 | 3.71 M | $1.48 B |
| 08/27/2024 | $7.41 | $7.28 (-1.75%) | $7.47 | $7.10 | 3.73 M | $1.54 B |
| 08/26/2024 | $7.50 | $7.51 (0.13%) | $7.65 | $7.39 | 3.60 M | $1.59 B |
| 08/23/2024 | $7.37 | $7.38 (0.14%) | $7.68 | $7.35 | 4.24 M | $1.56 B |