Price alert —
Loading…
Sign in to get a one-time email the moment IONQ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $34.99 | $35.91 | $33.29 | $34.78 | 23.9M |
| 2026-07-16 | $37.00 | $37.24 | $34.67 | $35.10 | 24.6M |
| 2026-07-15 | $40.00 | $40.07 | $36.86 | $37.51 | 20.4M |
| 2026-07-14 | $40.04 | $40.44 | $38.72 | $39.29 | 17.3M |
| 2026-07-13 | $42.07 | $42.18 | $38.62 | $38.88 | 23.9M |
| 2026-07-10 | $45.32 | $45.45 | $42.40 | $42.86 | 14.5M |
| 2026-07-09 | $45.50 | $46.00 | $44.37 | $44.77 | 13.1M |
| 2026-07-08 | $44.36 | $46.23 | $43.72 | $45.08 | 15.2M |
| 2026-07-07 | $47.54 | $47.95 | $44.02 | $45.36 | 18.9M |
| 2026-07-06 | $49.04 | $51.33 | $48.79 | $48.87 | 12.5M |
| 2026-07-02 | $51.11 | $54.40 | $48.18 | $49.12 | 17.0M |
| 2026-07-01 | $52.17 | $54.76 | $51.40 | $51.40 | 14.4M |
| 2026-06-30 | $52.69 | $54.84 | $52.40 | $53.26 | 14.8M |
| 2026-06-29 | $50.62 | $54.20 | $49.65 | $53.88 | 22.9M |
| 2026-06-26 | $49.65 | $52.48 | $48.49 | $49.31 | 67.8M |
| 2026-06-25 | $54.62 | $55.08 | $50.16 | $50.56 | 21.9M |
| 2026-06-24 | $57.35 | $57.35 | $52.36 | $53.60 | 25.2M |
| 2026-06-23 | $56.61 | $61.47 | $56.00 | $57.85 | 26.8M |
| 2026-06-22 | $56.58 | $61.99 | $55.53 | $58.32 | 28.0M |
| 2026-06-18 | $55.79 | $56.66 | $52.92 | $56.55 | 20.4M |
| 2026-06-17 | $56.90 | $57.73 | $54.46 | $54.69 | 19.6M |
| 2026-06-16 | $59.95 | $60.89 | $55.91 | $56.06 | 21.9M |
| 2026-06-15 | $61.40 | $63.56 | $60.59 | $61.18 | 25.3M |
| 2026-06-12 | $57.70 | $60.23 | $56.16 | $57.85 | 24.7M |
| 2026-06-11 | $56.54 | $59.47 | $54.75 | $57.99 | 25.2M |
| 2026-06-10 | $57.74 | $60.75 | $56.50 | $56.63 | 23.6M |
| 2026-06-09 | $62.40 | $63.95 | $53.26 | $56.69 | 35.3M |
| 2026-06-08 | $59.54 | $64.90 | $57.96 | $62.80 | 28.6M |
| 2026-06-05 | $63.51 | $63.79 | $55.84 | $56.78 | 32.1M |
| 2026-06-04 | $67.05 | $69.46 | $64.18 | $65.66 | 40.2M |
| 2026-06-03 | $70.32 | $73.65 | $67.51 | $68.23 | 30.9M |
| 2026-06-02 | $69.35 | $72.63 | $69.09 | $71.40 | 27.7M |
| 2026-06-01 | $69.64 | $72.42 | $66.97 | $69.28 | 28.3M |
| 2026-05-29 | $69.64 | $72.17 | $66.80 | $72.07 | 28.5M |
| 2026-05-28 | $64.87 | $71.47 | $64.72 | $70.14 | 31.8M |
| 2026-05-27 | $62.67 | $66.81 | $59.71 | $65.40 | 29.7M |
| 2026-05-26 | $64.30 | $65.00 | $60.09 | $63.62 | 30.1M |
| 2026-05-22 | $58.00 | $65.80 | $58.00 | $63.64 | 52.7M |
| 2026-05-21 | $54.61 | $61.12 | $53.93 | $58.89 | 62.9M |
| 2026-05-20 | $49.25 | $52.74 | $48.35 | $52.47 | 22.7M |
| 2026-05-19 | $47.64 | $49.44 | $45.51 | $48.44 | 22.2M |
| 2026-05-18 | $51.81 | $52.20 | $47.48 | $49.31 | 31.6M |
| 2026-05-15 | $54.50 | $54.70 | $51.28 | $51.95 | 27.3M |
| 2026-05-14 | $54.40 | $58.18 | $53.91 | $57.47 | 26.4M |
| 2026-05-13 | $55.94 | $56.18 | $52.94 | $55.26 | 24.1M |
| 2026-05-12 | $57.25 | $59.15 | $52.17 | $55.87 | 51.7M |
| 2026-05-11 | $48.14 | $58.54 | $47.89 | $56.89 | 61.5M |
| 2026-05-08 | $48.69 | $49.44 | $45.72 | $49.24 | 26.0M |
| 2026-05-07 | $50.03 | $51.90 | $46.27 | $47.68 | 42.9M |
| 2026-05-06 | $49.10 | $53.49 | $48.57 | $52.57 | 58.4M |
| 2026-05-05 | $46.61 | $48.34 | $44.79 | $48.00 | 33.5M |
| 2026-05-04 | $46.53 | $49.14 | $45.31 | $45.75 | 26.4M |
| 2026-05-01 | $44.85 | $46.31 | $43.80 | $46.20 | 20.6M |
| 2026-04-30 | $41.94 | $45.48 | $41.49 | $45.12 | 23.3M |
| 2026-04-29 | $42.63 | $42.63 | $39.76 | $42.11 | 24.6M |
| 2026-04-28 | $42.55 | $44.27 | $42.25 | $43.08 | 21.4M |
| 2026-04-27 | $42.18 | $44.07 | $41.11 | $43.84 | 23.0M |
| 2026-04-24 | $44.38 | $44.39 | $41.26 | $42.69 | 20.7M |
| 2026-04-23 | $46.61 | $47.84 | $41.92 | $43.63 | 36.0M |
| 2026-04-22 | $47.26 | $49.13 | $46.54 | $47.36 | 34.7M |
| 2026-04-21 | $48.60 | $48.73 | $45.72 | $46.28 | 38.4M |
| 2026-04-20 | $45.34 | $48.56 | $45.12 | $48.32 | 47.9M |
| 2026-04-17 | $44.09 | $46.69 | $43.68 | $46.09 | 49.0M |
| 2026-04-16 | $44.51 | $45.43 | $40.84 | $44.68 | 79.3M |
| 2026-04-15 | $38.36 | $43.34 | $37.46 | $43.25 | 97.0M |
| 2026-04-14 | $31.78 | $35.88 | $31.06 | $35.76 | 68.0M |
| 2026-04-13 | $28.25 | $29.84 | $27.87 | $29.76 | 15.3M |
| 2026-04-10 | $28.28 | $29.37 | $28.13 | $28.79 | 13.0M |
| 2026-04-09 | $28.75 | $29.25 | $27.82 | $28.08 | 16.4M |
| 2026-04-08 | $30.66 | $31.10 | $28.51 | $28.99 | 20.1M |
| 2026-04-07 | $28.72 | $28.88 | $27.29 | $28.49 | 19.7M |
| 2026-04-06 | $29.33 | $30.30 | $28.71 | $29.24 | 11.8M |
| 2026-04-02 | $26.80 | $29.49 | $26.74 | $29.30 | 15.5M |
| 2026-04-01 | $29.64 | $29.91 | $27.57 | $27.79 | 19.1M |
| 2026-03-31 | $27.20 | $29.18 | $27.06 | $28.83 | 23.1M |
| 2026-03-30 | $27.79 | $28.16 | $25.89 | $26.59 | 18.7M |
| 2026-03-27 | $29.55 | $29.60 | $27.38 | $27.51 | 19.5M |
| 2026-03-26 | $31.40 | $31.61 | $29.71 | $29.84 | 17.7M |
| 2026-03-25 | $33.38 | $34.18 | $31.66 | $31.96 | 15.6M |
| 2026-03-24 | $32.38 | $33.46 | $31.88 | $32.70 | 13.5M |
| 2026-03-23 | $31.64 | $33.63 | $31.29 | $33.11 | 19.2M |
| 2026-03-20 | $31.80 | $32.25 | $30.50 | $31.20 | 17.2M |
| 2026-03-19 | $31.54 | $32.55 | $30.73 | $31.90 | 17.0M |
| 2026-03-18 | $33.05 | $34.00 | $32.36 | $32.38 | 16.2M |
| 2026-03-17 | $33.30 | $34.15 | $33.06 | $33.31 | 19.5M |
| 2026-03-16 | $33.52 | $34.41 | $32.39 | $33.29 | 19.3M |
| 2026-03-13 | $33.58 | $34.58 | $32.83 | $32.98 | 15.4M |
| 2026-03-12 | $33.98 | $34.72 | $33.03 | $33.03 | 22.1M |
| 2026-03-11 | $35.29 | $35.89 | $33.50 | $34.27 | 29.3M |
| 2026-03-10 | $35.95 | $36.92 | $35.03 | $35.12 | 22.2M |
| 2026-03-09 | $34.77 | $36.08 | $33.81 | $35.87 | 16.4M |
| 2026-03-06 | $35.41 | $37.48 | $35.10 | $35.73 | 18.5M |
| 2026-03-05 | $36.60 | $36.68 | $34.31 | $36.02 | 21.2M |
| 2026-03-04 | $37.68 | $38.24 | $36.54 | $37.13 | 47.4M |
| 2026-03-03 | $36.69 | $38.12 | $35.29 | $37.05 | 19.9M |
| 2026-03-02 | $36.43 | $38.44 | $36.40 | $38.34 | 16.6M |
| 2026-02-27 | $39.42 | $39.56 | $36.45 | $38.37 | 28.8M |
| 2026-02-26 | $39.05 | $41.90 | $38.75 | $40.88 | 70.3M |
| 2026-02-25 | $32.19 | $34.40 | $31.84 | $33.59 | 26.9M |
| 2026-02-24 | $31.09 | $31.96 | $30.19 | $31.62 | 15.0M |
| 2026-02-23 | $31.02 | $31.67 | $30.17 | $30.78 | 14.6M |
| 2026-02-20 | $32.67 | $33.88 | $31.38 | $31.90 | 15.8M |
| 2026-02-19 | $32.72 | $33.58 | $31.98 | $33.43 | 13.7M |
| 2026-02-18 | $33.33 | $34.88 | $32.39 | $33.34 | 13.4M |
| 2026-02-17 | $33.48 | $34.32 | $31.85 | $33.18 | 13.7M |
| 2026-02-13 | $32.31 | $34.65 | $30.85 | $34.11 | 21.6M |
| 2026-02-12 | $33.70 | $33.70 | $30.89 | $31.30 | 18.1M |
| 2026-02-11 | $36.05 | $36.06 | $33.01 | $33.61 | 16.1M |
| 2026-02-10 | $35.10 | $36.57 | $34.81 | $35.19 | 13.8M |
| 2026-02-09 | $34.67 | $35.64 | $33.66 | $35.48 | 16.6M |
| 2026-02-06 | $31.90 | $36.10 | $31.34 | $34.99 | 32.5M |
| 2026-02-05 | $33.92 | $34.38 | $29.99 | $30.43 | 33.1M |
| 2026-02-04 | $38.50 | $38.55 | $33.63 | $35.34 | 32.4M |
| 2026-02-03 | $39.61 | $39.82 | $36.63 | $38.47 | 20.0M |
| 2026-02-02 | $40.63 | $40.73 | $37.72 | $38.56 | 21.6M |
| 2026-01-30 | $43.40 | $43.49 | $38.92 | $39.98 | 23.7M |
| 2026-01-29 | $45.86 | $45.86 | $42.16 | $43.24 | 22.2M |
| 2026-01-28 | $46.22 | $46.90 | $45.00 | $45.80 | 18.9M |
| 2026-01-27 | $44.56 | $46.44 | $43.03 | $45.49 | 25.2M |
| 2026-01-26 | $48.32 | $50.59 | $42.84 | $43.37 | 39.6M |
| 2026-01-23 | $49.24 | $49.51 | $46.60 | $47.25 | 14.7M |
| 2026-01-22 | $49.14 | $50.18 | $47.94 | $49.33 | 17.7M |
| 2026-01-21 | $51.71 | $52.66 | $45.69 | $48.33 | 31.8M |
| 2026-01-20 | $49.28 | $54.24 | $48.56 | $50.66 | 24.6M |