IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
28.70
-1.12 (-3.76%)
At close: May 06, 2025, 11:12 AM
IonQ Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.13 | n/a | 30.83 | n/a | 29.61 | n/a | 29.82 | n/a | n/a | 9,372,385 |
| May 2, 2025 | 27.80 | n/a | 31.33 | n/a | 27.65 | n/a | 30.92 | n/a | 3.69% | 24,011,728 |
| May 1, 2025 | 28.34 | n/a | 28.46 | n/a | 27.16 | n/a | 27.38 | n/a | -11.45% | 9,987,419 |
| Apr 30, 2025 | 26.72 | 26.72 | 27.50 | 27.50 | 26.33 | 26.33 | 27.46 | 27.46 | 0.29% | 9,548,212 |
| Apr 29, 2025 | 28.90 | 28.90 | 29.14 | 29.14 | 27.69 | 27.69 | 28.09 | 28.09 | 2.29% | 8,214,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.