IonQ, Inc. (IONQ)

USD 30.92

(12.93%)

Historical Prices

Date Open High Low Close Volume
21 May, 2025 35.89 36.43 34.92 35.96 3.25 Million
20 May, 2025 35.89 35.99 34.26 34.29 4.7 Million
19 May, 2025 33.6 33.9 32.9 33.87 3.68 Million
16 May, 2025 33.52 35.15 32.97 34.99 17.11 Million
15 May, 2025 32.93 34.39 32.23 32.54 11.15 Million
14 May, 2025 33.7 35.29 32.75 33.41 18.7 Million
13 May, 2025 32.61 34.1 32.33 33.22 13.94 Million
12 May, 2025 33.12 33.93 31.93 32.89 16.46 Million
09 May, 2025 31.43 32.64 29.93 31.27 19.08 Million
08 May, 2025 31.74 33.5 28.11 31.84 39.18 Million