IonQ Inc. (IONQ)
22.32
-0.79 (-3.42%)
At close: Mar 04, 2025, 3:59 PM
22.91
2.62%
After-hours: Mar 04, 2025, 07:59 PM EST
IONQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.32 | 25.58 | 22.65 | 23.11 | -1.46 | -5.94% | 18,107,166 |
| Feb 28, 2025 | 24.04 | 25.62 | 23.01 | 24.57 | -0.34 | -1.36% | 21,996,057 |
| Feb 27, 2025 | 28.04 | 28.99 | 24.33 | 24.91 | -5.02 | -16.77% | 34,732,800 |
| Feb 26, 2025 | 30.78 | 31.07 | 29.55 | 29.93 | 0.20 | 0.67% | 14,152,719 |
| Feb 25, 2025 | 30.88 | 31.11 | 28.12 | 29.73 | -1.51 | -4.83% | 13,278,431 |
| Feb 24, 2025 | 31.16 | 32.54 | 30.01 | 31.24 | -0.50 | -1.58% | 12,451,800 |
| Feb 21, 2025 | 34.81 | 35.50 | 31.36 | 31.74 | -2.01 | -5.96% | 15,788,843 |
| Feb 20, 2025 | 35.64 | 35.71 | 32.84 | 33.75 | -0.39 | -1.14% | 13,058,740 |
| Feb 19, 2025 | 33.33 | 35.93 | 32.34 | 34.14 | 0.20 | 0.59% | 20,531,238 |
| Feb 18, 2025 | 36.00 | 36.32 | 32.82 | 33.94 | -3.52 | -9.40% | 20,116,100 |
| Feb 14, 2025 | 38.40 | 38.58 | 37.04 | 37.46 | -1.19 | -3.08% | 8,178,200 |
| Feb 13, 2025 | 38.58 | 38.85 | 36.52 | 38.65 | 0.65 | 1.71% | 14,220,234 |
| Feb 12, 2025 | 38.00 | 39.33 | 37.51 | 38.00 | 0.30 | 0.80% | 11,894,502 |
| Feb 11, 2025 | 41.80 | 42.49 | 37.55 | 37.70 | -3.37 | -8.21% | 15,568,800 |
| Feb 10, 2025 | 39.49 | 42.85 | 39.18 | 41.07 | 0.50 | 1.23% | 13,666,919 |
| Feb 7, 2025 | 41.66 | 43.97 | 40.05 | 40.57 | -0.70 | -1.70% | 15,951,700 |
| Feb 6, 2025 | 42.67 | 44.34 | 40.65 | 41.27 | -1.05 | -2.48% | 10,405,922 |
| Feb 5, 2025 | 42.27 | 43.59 | 39.65 | 42.32 | 0.46 | 1.10% | 13,473,038 |
| Feb 4, 2025 | 41.89 | 44.59 | 41.43 | 41.86 | 0.39 | 0.94% | 16,434,500 |
| Feb 3, 2025 | 37.40 | 42.38 | 37.21 | 41.47 | 1.98 | 5.01% | 16,578,800 |
| Jan 31, 2025 | 38.96 | 42.98 | 38.80 | 39.49 | 0.68 | 1.75% | 20,079,013 |
| Jan 30, 2025 | 40.45 | 41.68 | 38.23 | 38.81 | -0.73 | -1.85% | 12,505,504 |
| Jan 29, 2025 | 39.26 | 40.60 | 38.39 | 39.54 | 0.68 | 1.75% | 13,098,600 |
| Jan 28, 2025 | 40.01 | 40.36 | 35.75 | 38.86 | 0.32 | 0.83% | 15,725,215 |
| Jan 27, 2025 | 38.02 | 42.12 | 37.00 | 38.54 | -2.22 | -5.45% | 21,461,100 |
| Jan 24, 2025 | 41.69 | 44.23 | 40.51 | 40.76 | -0.59 | -1.43% | 19,665,918 |
| Jan 23, 2025 | 41.44 | 43.94 | 40.33 | 41.35 | -0.69 | -1.64% | 17,140,800 |
| Jan 22, 2025 | 45.24 | 45.35 | 40.94 | 42.04 | -3.27 | -7.22% | 26,440,200 |
| Jan 21, 2025 | 39.19 | 45.56 | 38.80 | 45.31 | 6.42 | 16.51% | 35,231,944 |
| Jan 17, 2025 | 40.03 | 42.35 | 38.77 | 38.89 | -2.66 | -6.40% | 30,697,700 |
| Jan 16, 2025 | 36.86 | 42.00 | 36.13 | 41.55 | 2.16 | 5.48% | 46,324,605 |
| Jan 15, 2025 | 32.78 | 40.50 | 32.41 | 39.39 | 9.88 | 33.48% | 74,872,100 |
| Jan 14, 2025 | 28.20 | 30.20 | 26.63 | 29.51 | 1.65 | 5.92% | 43,673,200 |
| Jan 13, 2025 | 29.55 | 32.83 | 27.16 | 27.86 | -4.47 | -13.83% | 52,751,700 |
| Jan 10, 2025 | 31.99 | 33.98 | 28.51 | 32.33 | 2.08 | 6.88% | 69,769,800 |
| Jan 8, 2025 | 38.75 | 39.00 | 25.92 | 30.25 | -19.34 | -39.00% | 128,343,800 |
| Jan 7, 2025 | 51.28 | 54.74 | 48.73 | 49.59 | -1.48 | -2.90% | 27,090,333 |
| Jan 6, 2025 | 48.30 | 51.66 | 47.13 | 51.07 | 3.30 | 6.91% | 23,299,900 |
| Jan 3, 2025 | 43.10 | 47.91 | 43.00 | 47.77 | 4.67 | 10.84% | 28,235,532 |
| Jan 2, 2025 | 41.28 | 43.79 | 38.46 | 43.10 | 1.33 | 3.18% | 22,986,249 |
| Dec 31, 2024 | 44.52 | 45.14 | 40.90 | 41.77 | -2.52 | -5.69% | 15,311,420 |
| Dec 30, 2024 | 44.60 | 45.79 | 41.51 | 44.29 | -1.19 | -2.62% | 17,610,900 |
| Dec 27, 2024 | 46.87 | 48.25 | 44.50 | 45.48 | -2.76 | -5.72% | 22,491,400 |
| Dec 26, 2024 | 44.50 | 48.56 | 42.56 | 48.24 | 3.66 | 8.21% | 24,821,300 |
| Dec 24, 2024 | 41.99 | 45.40 | 39.84 | 44.58 | 3.26 | 7.89% | 18,418,400 |
| Dec 23, 2024 | 45.33 | 45.50 | 41.30 | 41.32 | -3.10 | -6.98% | 27,057,204 |
| Dec 20, 2024 | 36.96 | 47.41 | 36.70 | 44.42 | 6.66 | 17.64% | 47,711,400 |
| Dec 19, 2024 | 40.71 | 42.40 | 36.54 | 37.76 | 0.26 | 0.69% | 27,705,823 |
| Dec 18, 2024 | 41.65 | 44.99 | 37.00 | 37.50 | -6.34 | -14.46% | 37,488,619 |
| Dec 17, 2024 | 41.64 | 43.94 | 39.25 | 43.84 | 2.03 | 4.86% | 31,560,500 |