IONQ Inc (IONQ)

USD 48.65

(3.69%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 55.77 57.16 53.08 53.38 22.04 Million
03 Nov, 2025 62.35 62.69 56.56 58.4 23.85 Million
31 Oct, 2025 61.0 62.97 59.96 62.38 19.31 Million
30 Oct, 2025 59.39 61.84 58.2 60.17 16.09 Million
29 Oct, 2025 58.85 62.1 57.92 61.11 25.52 Million
28 Oct, 2025 62.8 64.57 57.07 57.15 35.73 Million
27 Oct, 2025 63.0 65.5 62.28 62.8 25.76 Million
24 Oct, 2025 62.01 64.11 59.92 60.3 27.5 Million
23 Oct, 2025 61.1 62.93 57.0 59.37 65.82 Million
22 Oct, 2025 58.2 59.35 52.27 55.45 39.32 Million