The closing price for IONQ (IONQ) last month was $15.03, on October 31. It was up 69.1% for the month. The latest price is $30.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $16.71 | $16.98 | $14.76 | $15.03 | 22,506,859 |
October 30 2024 | $15.76 | $17.55 | $15.76 | $16.87 | 23,685,240 |
October 29 2024 | $17.50 | $17.80 | $15.73 | $16.74 | 32,312,939 |
October 28 2024 | $17.52 | $18.20 | $16.55 | $17.81 | 31,529,529 |
October 25 2024 | $15.80 | $17.05 | $15.71 | $16.96 | 25,259,609 |
October 24 2024 | $15.29 | $16.14 | $14.58 | $15.71 | 22,086,510 |
October 23 2024 | $14.62 | $16.13 | $14.07 | $14.74 | 29,995,850 |
October 22 2024 | $14.89 | $15.29 | $13.89 | $15.01 | 21,299,211 |
October 21 2024 | $13.22 | $15.23 | $12.99 | $14.76 | 29,875,010 |
October 18 2024 | $12.56 | $13.80 | $12.56 | $13.30 | 21,236,760 |
October 17 2024 | $11.79 | $12.67 | $11.62 | $12.50 | 13,790,380 |
October 16 2024 | $10.74 | $12.35 | $10.70 | $12.30 | 17,236,180 |
October 15 2024 | $10.71 | $11.31 | $10.36 | $10.49 | 12,716,380 |
October 14 2024 | $10.70 | $11.00 | $10.33 | $10.84 | 10,807,590 |
October 11 2024 | $9.66 | $10.72 | $9.62 | $10.66 | 11,705,860 |
October 10 2024 | $9.31 | $9.84 | $9.10 | $9.81 | 9,533,267 |
October 09 2024 | $9.59 | $9.74 | $9.27 | $9.54 | 6,781,825 |
October 08 2024 | $9.02 | $9.67 | $8.97 | $9.55 | 8,994,954 |
October 07 2024 | $9.49 | $9.61 | $8.86 | $9.07 | 8,757,025 |
October 04 2024 | $9.40 | $9.50 | $9.14 | $9.31 | 7,502,220 |
October 03 2024 | $9.02 | $9.36 | $8.79 | $9.25 | 8,820,104 |
October 02 2024 | $8.09 | $9.30 | $7.99 | $9.20 | 13,016,520 |
October 01 2024 | $8.89 | $8.97 | $8.04 | $8.17 | 12,275,540 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
