8.21
Ionq Inc Stock (IONQ) Price History
The historical daily chart and data for Ionq Inc stock (IONQ), show that the latest closing stock price as of July 26, 2024, is $8.21.
- Ionq Inc all-time high stock price is $35.90, occurred on November 18, 2021.
- The lowest Ionq Inc stock price recorded was $3.04 on December 28, 2022. Since then, Ionq Inc's stock price has risen over 170.07% to $8.21 now.
- The 52-week high stock price for IONQ is $21.60, representing a 163.09% increase from the current share price, occurred on September 12, 2023.
- The 52-week low stock price for IONQ is $6.33, indicating a -22.90% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2023 was $17.48. The stock closed the year at $3.45, a loss of over -80.26% for the year.
The table below shows more information about IONQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul 26, 2024 | $8.27 | $7.82 | $0.45 | 4,256,660.0 | +3.53% |
Jul 25, 2024 | $8.15 | $7.48 | $0.675 | 4,215,774.0 | +4.07% |
Jul 24, 2024 | $8.36 | $7.62 | $0.7403 | 4,710,394.0 | -8.19% |
Jul 23, 2024 | $8.38 | $7.91 | $0.465 | 3,796,803.0 | +2.72% |
Jul 22, 2024 | $8.08 | $7.54 | $0.535 | 4,403,609.0 | +8.75% |
Jul 19, 2024 | $8.07 | $7.37 | $0.701 | 6,270,841.0 | -9.50% |
Jul 18, 2024 | $8.84 | $8.08 | $0.76 | 4,617,388.0 | -4.09% |
Jul 17, 2024 | $8.91 | $8.36 | $0.55 | 4,687,684.0 | -5.20% |
Jul 16, 2024 | $9.05 | $8.63 | $0.4199 | 5,310,562.0 | +0.89% |
Jul 15, 2024 | $9.04 | $8.46 | $0.58 | 6,224,068.0 | +5.92% |
Jul 12, 2024 | $8.45 | $8.00 | $0.45 | 5,686,414.0 | +5.36% |
Jul 11, 2024 | $8.77 | $7.78 | $0.99 | 9,759,412.0 | -5.09% |
Jul 10, 2024 | $8.46 | $7.76 | $0.70 | 6,250,441.0 | +6.56% |
Jul 09, 2024 | $7.95 | $7.45 | $0.495 | 4,042,598.0 | +3.39% |
Jul 08, 2024 | $7.80 | $7.50 | $0.305 | 5,001,288.0 | +3.51% |
Jul 05, 2024 | $7.61 | $7.09 | $0.5167 | 4,339,617.0 | +3.35% |
Jul 03, 2024 | $7.32 | $7.07 | $0.25 | 2,204,466.0 | +0.42% |
Jul 02, 2024 | $7.18 | $6.84 | $0.34 | 3,429,105.0 | +4.39% |
Jul 01, 2024 | $7.12 | $6.79 | $0.3299 | 3,830,288.0 | -2.70% |
Jun 28, 2024 | $7.19 | $6.84 | $0.35 | 13,309,167.0 | -0.99% |
Jun 27, 2024 | $7.15 | $6.66 | $0.49 | 4,712,884.0 | +5.50% |
Ionq Inc Stock (IONQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionq Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionq Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionq Inc Stock (IONQ) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2024 | $9.05 | $6.79 | $2.26 | 97,294,072.0 | +16.79% |
Jun, 2024 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
May, 2024 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
Apr, 2024 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
Mar, 2024 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
Feb, 2024 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
Jan, 2024 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
Ionq Inc Stock (IONQ) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
Nov, 2023 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
Oct, 2023 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
Sep, 2023 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
Aug, 2023 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
Jul, 2023 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
Jun, 2023 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
May, 2023 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
Apr, 2023 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
Mar, 2023 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
Feb, 2023 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
Jan, 2023 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
Ionq Inc Stock (IONQ) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $5.26 | $3.04 | $2.22 | 70,293,913.0 | -33.14% |
Nov, 2022 | $6.27 | $4.61 | $1.66 | 59,616,046.0 | -12.39% |
Oct, 2022 | $5.98 | $4.52 | $1.46 | 48,100,170.0 | +16.17% |
Sep, 2022 | $5.98 | $4.65 | $1.33 | 57,343,173.0 | -14.65% |
Aug, 2022 | $8.61 | $5.15 | $3.46 | 102,506,726.0 | +10.00% |
Jul, 2022 | $5.41 | $4.22 | $1.19 | 42,502,748.0 | +23.29% |
Jun, 2022 | $6.04 | $4.21 | $1.82 | 107,534,495.0 | -23.83% |
May, 2022 | $8.11 | $4.16 | $3.95 | 153,086,757.0 | -26.94% |
Apr, 2022 | $13.76 | $7.77 | $5.99 | 96,759,679.0 | -38.32% |
Mar, 2022 | $15.93 | $11.22 | $4.71 | 70,080,276.0 | -20.15% |
Feb, 2022 | $17.66 | $10.90 | $6.76 | 67,362,954.0 | +39.69% |
Jan, 2022 | $17.86 | $9.16 | $8.70 | 72,099,898.0 | -31.50% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):