Menu Search
Equities

IONQ Inc

IONQ:NYQ

IONQ Inc

Actions
TechnologyTechnology
  • Price (USD)32.78
  • Today's Change3.92 / 13.58%
  • Shares traded43.79m
  • 1 Year change+166.72%
  • Beta2.1098
Data delayed at least 15 minutes, as of Nov 21 2024 21:10 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, November 21, 2024Thu, Nov 21, 202428.8033.8028.4832.7843,787,63443.79m
Wednesday, November 20, 2024Wed, Nov 20, 202427.9130.5027.4328.8628,874,80628.87m
Tuesday, November 19, 2024Tue, Nov 19, 202425.2028.3024.8727.8930,086,63130.09m
Monday, November 18, 2024Mon, Nov 18, 202428.1528.4722.2725.2354,255,33554.26m
Friday, November 15, 2024Fri, Nov 15, 202426.2929.4825.0329.1437,575,99237.58m
Thursday, November 14, 2024Thu, Nov 14, 202427.9028.0524.8726.1635,122,52435.12m
Wednesday, November 13, 2024Wed, Nov 13, 202423.8827.6523.6726.7641,306,13541.31m
Tuesday, November 12, 2024Tue, Nov 12, 202422.0025.4422.0023.0128,019,18828.02m
Monday, November 11, 2024Mon, Nov 11, 202424.3924.4921.3023.5235,693,71435.69m
Friday, November 08, 2024Fri, Nov 08, 202421.6925.6821.3124.7964,845,20864.85m
Thursday, November 07, 2024Thu, Nov 07, 202416.4322.6216.2922.1170,733,41870.73m
Wednesday, November 06, 2024Wed, Nov 06, 202416.7316.8315.8516.4520,834,50320.83m
Tuesday, November 05, 2024Tue, Nov 05, 202414.7915.5514.6315.3512,942,82112.94m
Monday, November 04, 2024Mon, Nov 04, 202414.9015.1114.1514.3712,424,22412.42m
Friday, November 01, 2024Fri, Nov 01, 202415.2715.5114.5414.8515,846,99715.85m
Thursday, October 31, 2024Thu, Oct 31, 202416.7116.9814.7615.0322,506,86222.51m
Wednesday, October 30, 2024Wed, Oct 30, 202415.7617.5515.7616.8723,685,23823.69m
Tuesday, October 29, 2024Tue, Oct 29, 202417.5017.8015.7316.7432,312,94132.31m
Monday, October 28, 2024Mon, Oct 28, 202417.5218.2016.5517.8131,529,52831.53m
Friday, October 25, 2024Fri, Oct 25, 202415.8017.0515.7116.9625,259,61125.26m
Thursday, October 24, 2024Thu, Oct 24, 202415.2916.1414.5815.7122,086,50722.09m
Wednesday, October 23, 2024Wed, Oct 23, 202414.6216.1314.0714.7429,995,85030.00m
Tuesday, October 22, 2024Tue, Oct 22, 202414.8915.2913.8915.0121,299,21421.30m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 21 2024 16:10 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.