Get the Stockscreener App
32.21
5.09%
1.56
After Hours:
32.10
-0.11
-0.34%
Ionq Inc Stock (IONQ) Price History
The historical daily chart and data for Ionq Inc stock (IONQ), show that the latest closing stock price as of November 27, 2024, is $32.21.
- Ionq Inc all-time high stock price is $35.90, occurred on November 18, 2021.
- The lowest Ionq Inc stock price recorded was $3.04 on December 28, 2022. Since then, Ionq Inc's stock price has risen over 959.54% to $32.21 now.
- The 52-week high stock price for IONQ is $35.24, representing a 9.41% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IONQ is $6.22, indicating a -80.69% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2023 was $17.48. The stock closed the year at $3.45, a loss of over -80.26% for the year.
The table below shows more information about IONQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $32.37 | $28.32 | $4.05 | 22,631,254.0 | +5.09% |
| Nov 26, 2024 | $32.86 | $29.70 | $3.16 | 22,394,252.0 | -0.74% |
| Nov 25, 2024 | $35.24 | $30.46 | $4.78 | 31,079,005.0 | -2.89% |
| Nov 22, 2024 | $33.07 | $30.30 | $2.77 | 28,010,868.0 | -2.99% |
| Nov 21, 2024 | $33.80 | $28.48 | $5.32 | 43,745,363.0 | +13.58% |
| Nov 20, 2024 | $30.50 | $27.43 | $3.07 | 26,710,925.0 | +3.48% |
| Nov 19, 2024 | $28.30 | $24.87 | $3.43 | 29,670,382.0 | +10.54% |
| Nov 18, 2024 | $28.47 | $22.27 | $6.20 | 53,523,684.0 | -13.42% |
| Nov 15, 2024 | $29.48 | $25.03 | $4.45 | 37,251,398.0 | +11.39% |
| Nov 14, 2024 | $28.05 | $24.87 | $3.18 | 34,887,809.0 | -2.24% |
| Nov 13, 2024 | $27.65 | $23.67 | $3.98 | 39,628,691.0 | +16.30% |
| Nov 12, 2024 | $25.44 | $22.00 | $3.44 | 27,943,006.0 | -2.17% |
| Nov 11, 2024 | $24.49 | $21.30 | $3.19 | 35,407,457.0 | -5.12% |
| Nov 08, 2024 | $25.68 | $21.31 | $4.37 | 64,640,018.0 | +12.12% |
| Nov 07, 2024 | $22.62 | $16.29 | $6.33 | 70,556,468.0 | +34.41% |
| Nov 06, 2024 | $16.83 | $15.85 | $0.98 | 19,991,363.0 | +7.17% |
| Nov 05, 2024 | $15.55 | $14.63 | $0.92 | 12,794,598.0 | +6.82% |
| Nov 04, 2024 | $15.11 | $14.15 | $0.96 | 12,366,582.0 | -3.23% |
| Nov 01, 2024 | $15.51 | $14.54 | $0.97 | 15,772,350.0 | -1.20% |
| Oct 31, 2024 | $16.98 | $14.76 | $2.22 | 22,242,343.0 | -10.91% |
| Oct 30, 2024 | $17.55 | $15.76 | $1.79 | 23,120,185.0 | +0.78% |
| Oct 29, 2024 | $17.80 | $15.73 | $2.07 | 31,925,749.0 | -6.01% |
Ionq Inc Stock (IONQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionq Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionq Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionq Inc Stock (IONQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.24 | $14.15 | $21.09 | 651,636,727.0 | +114.30% |
| Oct, 2024 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| Sep, 2024 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| Aug, 2024 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| Jul, 2024 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| Jun, 2024 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| May, 2024 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| Apr, 2024 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| Mar, 2024 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| Feb, 2024 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| Jan, 2024 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
Ionq Inc Stock (IONQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| Nov, 2023 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| Oct, 2023 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| Sep, 2023 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| Aug, 2023 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| Jul, 2023 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| Jun, 2023 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| May, 2023 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| Apr, 2023 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| Mar, 2023 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| Feb, 2023 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| Jan, 2023 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
Ionq Inc Stock (IONQ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.26 | $3.04 | $2.22 | 70,293,913.0 | -33.14% |
| Nov, 2022 | $6.27 | $4.61 | $1.66 | 59,616,046.0 | -12.39% |
| Oct, 2022 | $5.98 | $4.52 | $1.46 | 48,100,170.0 | +16.17% |
| Sep, 2022 | $5.98 | $4.65 | $1.33 | 57,343,173.0 | -14.65% |
| Aug, 2022 | $8.61 | $5.15 | $3.46 | 102,506,726.0 | +10.00% |
| Jul, 2022 | $5.41 | $4.22 | $1.19 | 42,502,748.0 | +23.29% |
| Jun, 2022 | $6.04 | $4.21 | $1.82 | 107,534,495.0 | -23.83% |
| May, 2022 | $8.11 | $4.16 | $3.95 | 153,086,757.0 | -26.94% |
| Apr, 2022 | $13.76 | $7.77 | $5.99 | 96,759,679.0 | -38.32% |
| Mar, 2022 | $15.93 | $11.22 | $4.71 | 70,080,276.0 | -20.15% |
| Feb, 2022 | $17.66 | $10.90 | $6.76 | 67,362,954.0 | +39.69% |
| Jan, 2022 | $17.86 | $9.16 | $8.70 | 72,099,898.0 | -31.50% |
2.17%
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):