Get the Stockscreener App
8.78
1.74%
+0.15
Pre-market:
9.0467
0.2667
+3.04%
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 May 08, 2024, is $8.78.
- 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 188.82% to $8.78 now.
- The 52-week high stock price for IONQ is $21.60, representing a 146.01% increase from the current share price, occurred on September 12, 2023.
- The 52-week low stock price for IONQ is $6.00, indicating a -31.66% decrease from the current share price, occurred on May 12, 2023.
- 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $8.79 | $8.48 | $0.315 | 4,342,706.0 | +1.74% |
| May 07, 2024 | $9.19 | $8.62 | $0.569 | 6,794,460.0 | -7.00% |
| May 06, 2024 | $9.33 | $9.14 | $0.19 | 7,916,340.0 | +3.80% |
| May 03, 2024 | $9.31 | $8.91 | $0.40 | 3,897,812.0 | -0.67% |
| May 02, 2024 | $9.14 | $8.66 | $0.4798 | 4,287,132.0 | +2.86% |
| May 01, 2024 | $9.21 | $8.45 | $0.765 | 3,657,521.0 | +2.34% |
| Apr 30, 2024 | $8.80 | $8.52 | $0.279 | 3,698,191.0 | -4.15% |
| Apr 29, 2024 | $9.15 | $8.82 | $0.33 | 5,861,466.0 | -0.56% |
| Apr 26, 2024 | $8.97 | $8.15 | $0.815 | 6,729,345.0 | +9.66% |
| Apr 25, 2024 | $8.23 | $7.84 | $0.39 | 3,387,029.0 | -0.24% |
| Apr 24, 2024 | $8.37 | $8.01 | $0.36 | 5,949,984.0 | +2.89% |
| Apr 23, 2024 | $8.21 | $7.53 | $0.68 | 6,709,074.0 | +6.41% |
| Apr 22, 2024 | $7.62 | $7.12 | $0.495 | 6,121,130.0 | +5.64% |
| Apr 19, 2024 | $7.34 | $6.98 | $0.36 | 4,830,294.0 | -3.80% |
| Apr 18, 2024 | $7.59 | $7.14 | $0.45 | 4,098,696.0 | +1.24% |
| Apr 17, 2024 | $7.79 | $7.26 | $0.525 | 3,957,697.0 | -3.19% |
| Apr 16, 2024 | $7.72 | $7.26 | $0.46 | 5,387,502.0 | -0.13% |
| Apr 15, 2024 | $8.02 | $7.45 | $0.5707 | 6,478,414.0 | -6.23% |
| Apr 12, 2024 | $8.22 | $7.93 | $0.2915 | 3,595,912.0 | -2.55% |
| Apr 11, 2024 | $8.38 | $7.96 | $0.4188 | 4,032,192.0 | +3.00% |
| Apr 10, 2024 | $8.25 | $7.94 | $0.31 | 6,096,553.0 | -4.76% |
| Apr 09, 2024 | $8.61 | $8.17 | $0.44 | 5,130,030.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $9.33 | $8.45 | $0.88 | 35,238,677.0 | +2.69% |
| 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% |
0.05%
Cap:
|
Volume (24h):