IonQ, Inc. (IONQ)

USD 28.58

(6.64%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2025 20.27 22.19 19.59 21.82 27.25 Million
11 Mar, 2025 18.38 19.18 17.88 18.7 17.83 Million
10 Mar, 2025 20.0 20.11 17.93 18.27 15.68 Million
07 Mar, 2025 20.51 21.29 19.92 20.55 16.18 Million
06 Mar, 2025 21.99 22.06 20.32 20.48 16.63 Million
05 Mar, 2025 22.91 23.2 21.66 22.63 16.06 Million
04 Mar, 2025 21.45 23.2 20.84 22.35 21.07 Million
03 Mar, 2025 25.32 25.58 22.65 23.11 18.25 Million
28 Feb, 2025 24.04 25.62 23.01 24.57 21.99 Million
27 Feb, 2025 28.04 28.99 24.33 24.91 34.73 Million