Ionq Inc WT [Ionq/W] (NY: ION-WS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	17.22	22.29	17.12	21.27	605,470	+3.91(+22.49%)
Nov 20, 2024	16.70	18.96	16.06	17.36	192,102	+0.98(+6.01%)
Nov 19, 2024	13.70	16.78	13.63	16.38	188,667	+2.69(+19.65%)
Nov 18, 2024	17.00	17.00	10.89	13.69	266,103	-3.76(-21.55%)
Nov 15, 2024	14.79	17.91	13.63	17.45	267,936	+2.54(+17.04%)
Nov 14, 2024	15.95	16.07	13.61	14.91	165,873	-0.36(-2.36%)
Nov 13, 2024	11.87	16.10	11.87	15.27	373,918	+3.70(+31.98%)
Nov 12, 2024	10.99	14.00	10.99	11.57	198,995	-0.58(-4.77%)
Nov 11, 2024	12.93	13.59	10.15	12.15	194,346	-1.34(-9.93%)
Nov 08, 2024	10.40	14.38	10.18	13.49	559,224	+2.74(+25.49%)
Nov 07, 2024	6.870	11.30	6.870	10.75	1,141,152	+4.47(+71.18%)
Nov 06, 2024	6.290	6.738	5.850	6.280	146,274	+0.84(+15.44%)
Nov 05, 2024	5.230	5.600	5.190	5.440	65,277	+0.44(+8.80%)
Nov 04, 2024	5.030	5.360	4.900	5.000	47,544	-0.24(-4.58%)
Nov 01, 2024	5.760	5.760	5.050	5.240	59,449	-0.06(-1.13%)
Oct 31, 2024	6.400	6.450	5.230	5.300	111,674	-1.11(-17.32%)
Oct 30, 2024	6.300	6.850	5.870	6.410	209,906	-0.04(-0.62%)
Oct 29, 2024	6.870	7.000	5.570	6.450	251,624	-0.65(-9.15%)
Oct 28, 2024	7.460	7.460	6.770	7.100	185,691	+0.08(+1.14%)
Oct 25, 2024	6.390	7.500	6.245	7.020	206,924	+0.81(+13.08%)
Oct 24, 2024	6.490	6.490	5.630	6.208	71,215	+0.75(+13.69%)
Oct 23, 2024	5.480	6.380	5.140	5.460	130,014	-0.03(-0.55%)
Oct 22, 2024	5.250	5.765	4.630	5.490	110,404	+0.48(+9.58%)
Oct 21, 2024	4.650	5.230	4.331	5.010	131,535	+0.67(+15.44%)
Oct 18, 2024	4.050	4.510	4.000	4.340	58,068	+0.48(+12.44%)
Oct 17, 2024	3.850	4.050	3.800	3.860	52,628	-0.09(-2.28%)
Oct 16, 2024	2.990	4.000	2.990	3.950	91,874	+0.89(+29.08%)
Oct 15, 2024	3.250	3.420	2.950	3.060	45,881	-0.13(-4.08%)
Oct 14, 2024	3.250	3.310	2.870	3.190	58,990	+0.12(+3.91%)
Oct 11, 2024	2.660	3.075	2.660	3.070	78,270	+0.53(+20.86%)
Oct 10, 2024	2.390	2.606	2.390	2.540	52,193	+0.15(+6.28%)
Oct 09, 2024	2.460	2.608	2.390	2.390	32,528	-0.13(-5.16%)
Oct 08, 2024	2.340	2.570	2.340	2.520	66,998	+0.21(+9.09%)
Oct 07, 2024	2.400	2.500	2.210	2.310	31,392	-0.09(-3.75%)
Oct 04, 2024	2.460	2.633	2.371	2.400	46,926	+0.06(+2.57%)
Oct 03, 2024	2.450	2.450	2.300	2.340	22,126	-0.06(-2.50%)
Oct 02, 2024	2.180	2.520	2.052	2.400	102,806	+0.39(+19.39%)
Oct 01, 2024	2.250	2.250	1.910	2.010	55,617	-0.21(-9.45%)
Sep 30, 2024	2.720	2.720	2.110	2.220	148,230	-0.31(-12.25%)
Sep 27, 2024	2.370	2.680	2.100	2.530	147,597	+0.87(+52.41%)
Sep 26, 2024	1.730	1.725	1.616	1.660	21,734	+0.03(+1.84%)
Sep 25, 2024	1.700	1.710	1.600	1.630	3,650	-0.07(-4.12%)
Sep 24, 2024	1.640	1.799	1.640	1.700	18,904	+0.01(+0.59%)
Sep 23, 2024	1.620	1.850	1.620	1.690	35,649	-0.02(-1.29%)
Sep 20, 2024	1.540	1.790	1.540	1.712	50,363	+0.17(+11.18%)
Sep 19, 2024	1.800	1.980	1.540	1.540	42,084	-0.26(-14.44%)
Sep 18, 2024	1.900	1.900	1.800	1.800	12,123	-0.07(-3.59%)
Sep 17, 2024	1.840	1.890	1.670	1.867	27,215	+0.12(+7.00%)
Sep 16, 2024	1.561	1.745	1.560	1.745	19,167	+0.01(+0.58%)
Sep 13, 2024	1.500	1.860	1.500	1.735	114,103	+0.15(+9.12%)
Sep 12, 2024	1.590	1.660	1.540	1.590	11,523	+0.05(+3.46%)
Sep 11, 2024	1.380	1.590	1.360	1.537	4,919	+0.09(+5.99%)
Sep 10, 2024	1.350	1.450	1.350	1.450	10,175	+0.15(+11.95%)
Sep 09, 2024	1.380	1.425	1.240	1.295	40,829	-0.16(-10.98%)
Sep 06, 2024	1.430	1.480	1.390	1.455	11,378	-0.03(-2.02%)
Sep 05, 2024	1.470	1.540	1.470	1.485	5,201	+0.01(+0.68%)
Sep 04, 2024	1.470	1.490	1.372	1.475	26,984	-0.04(-2.96%)