-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+32.10% -
3 MONTH PERFORMANCE
+25.51% -
6 MONTH PERFORMANCE
+0.98% -
YEAR-TO-DATE PERFORMANCE
-24.94% -
1 YEAR PERFORMANCE
-36.69%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.40 | $9.31 (-0.96%) | $9.50 | $9.14 | 7.42 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 |
| 08/22/2024 | $7.70 | $7.31 (-5.06%) | $7.75 | $7.30 | 3.95 M | $1.55 B |
| 08/21/2024 | $7.30 | $7.77 (6.44%) | $7.79 | $7.25 | 4.25 M | $1.64 B |
| 08/20/2024 | $7.27 | $7.21 (-0.83%) | $7.37 | $7.08 | 2.54 M | $1.53 B |
| 08/19/2024 | $7.32 | $7.29 (-0.41%) | $7.33 | $7.13 | 2.61 M | $1.54 B |
| 08/16/2024 | $7.36 | $7.28 (-1.09%) | $7.53 | $7.24 | 2.60 M | $1.54 B |
| 08/15/2024 | $7.43 | $7.42 (-0.13%) | $7.66 | $7.39 | 3.58 M | $1.57 B |
| 08/14/2024 | $7.38 | $7.31 (-0.95%) | $7.44 | $7.06 | 3.27 M | $1.55 B |
| 08/13/2024 | $6.85 | $7.28 (6.28%) | $7.32 | $6.78 | 4.27 M | $1.54 B |
| 08/12/2024 | $7.13 | $6.72 (-5.75%) | $7.21 | $6.68 | 4.99 M | $1.42 B |
| 08/09/2024 | $7.20 | $7.12 (-1.11%) | $7.52 | $6.94 | 4.21 M | $1.51 B |
| 08/08/2024 | $7.24 | $7.11 (-1.8%) | $7.28 | $6.90 | 6.60 M | $1.48 B |
| 08/07/2024 | $7.34 | $6.80 (-7.36%) | $7.37 | $6.78 | 6.28 M | $1.42 B |
| 08/06/2024 | $6.84 | $7.21 (5.41%) | $7.35 | $6.59 | 6.74 M | $1.50 B |
| 08/05/2024 | $6.27 | $6.57 (4.78%) | $6.93 | $6.22 | 7.19 M | $1.37 B |
| 08/02/2024 | $7.01 | $7.08 (1%) | $7.27 | $6.95 | 5.14 M | $1.47 B |
| 08/01/2024 | $8.03 | $7.52 (-6.35%) | $8.10 | $7.38 | 4.87 M | $1.57 B |
| 07/31/2024 | $7.98 | $8.15 (2.13%) | $8.47 | $7.92 | 4.22 M | $1.70 B |
| 07/30/2024 | $7.94 | $7.80 (-1.76%) | $8.00 | $7.61 | 3.04 M | $1.62 B |
| 07/29/2024 | $8.34 | $7.89 (-5.4%) | $8.44 | $7.80 | 3.42 M | $1.64 B |
| 07/26/2024 | $8.12 | $8.21 (1.11%) | $8.27 | $7.82 | 4.31 M | $1.71 B |
| 07/25/2024 | $7.57 | $7.93 (4.76%) | $8.15 | $7.48 | 4.34 M | $1.65 B |
| 07/24/2024 | $8.14 | $7.62 (-6.39%) | $8.36 | $7.62 | 4.83 M | $1.59 B |
| 07/23/2024 | $7.97 | $8.30 (4.14%) | $8.38 | $7.91 | 3.94 M | $1.73 B |
| 07/22/2024 | $7.68 | $8.08 (5.21%) | $8.08 | $7.55 | 4.47 M | $1.68 B |
| 07/19/2024 | $8.07 | $7.43 (-7.93%) | $8.07 | $7.37 | 6.32 M | $1.55 B |
| 07/18/2024 | $8.63 | $8.21 (-4.87%) | $8.84 | $8.08 | 4.66 M | $1.71 B |
| 07/17/2024 | $8.68 | $8.56 (-1.38%) | $8.91 | $8.36 | 4.77 M | $1.78 B |
| 07/16/2024 | $9.00 | $9.03 (0.33%) | $9.05 | $8.63 | 5.36 M | $1.88 B |
| 07/15/2024 | $8.53 | $8.95 (4.92%) | $9.04 | $8.46 | 6.30 M | $1.86 B |
| 07/12/2024 | $8.17 | $8.45 (3.43%) | $8.45 | $8.00 | 5.80 M | $1.76 B |
| 07/11/2024 | $8.40 | $8.02 (-4.52%) | $8.77 | $7.78 | 9.84 M | $1.67 B |
| 07/10/2024 | $7.93 | $8.45 (6.56%) | $8.46 | $7.76 | 6.35 M | $1.76 B |
| 07/09/2024 | $7.69 | $7.93 (3.12%) | $7.95 | $7.45 | 4.15 M | $1.65 B |
| 07/08/2024 | $7.52 | $7.67 (1.99%) | $7.80 | $7.50 | 5.03 M | $1.60 B |
| 07/05/2024 | $7.20 | $7.41 (2.92%) | $7.61 | $7.09 | 4.37 M | $1.54 B |