IONQ Inc (IONQ)

USD 48.65

(3.69%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 47.2 50.29 47.2 49.12 20.78 Million
17 Nov, 2025 46.73 49.25 45.94 47.79 22.63 Million
14 Nov, 2025 42.98 48.78 42.82 47.18 29.45 Million
13 Nov, 2025 49.44 49.9 44.3 45.4 37.22 Million
12 Nov, 2025 54.76 55.6 49.89 50.71 23.09 Million
11 Nov, 2025 54.57 56.03 53.72 54.42 17.37 Million
10 Nov, 2025 58.5 59.02 54.82 55.37 26.98 Million
07 Nov, 2025 54.62 59.3 51.06 59.27 32.82 Million
06 Nov, 2025 57.28 58.99 54.1 57.43 35.4 Million
05 Nov, 2025 55.0 56.41 53.1 55.41 21.84 Million