The closing price for IONQ (IONQ) in September 2024 was $8.74, on September 30. It was up 19.7% for the month. The latest price is $20.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $9.76 | $10.11 | $8.58 | $8.74 | 20,012,670 |
September 27 2024 | $8.90 | $10.00 | $8.58 | $9.71 | 45,245,539 |
September 26 2024 | $7.79 | $8.09 | $7.59 | $8.06 | 4,472,724 |
September 25 2024 | $8.08 | $8.09 | $7.50 | $7.59 | 5,402,002 |
September 24 2024 | $8.08 | $8.27 | $7.78 | $8.12 | 4,222,787 |
September 23 2024 | $8.23 | $8.52 | $7.98 | $8.01 | 5,432,449 |
September 20 2024 | $7.79 | $8.25 | $7.74 | $8.22 | 6,914,783 |
September 19 2024 | $8.13 | $8.18 | $7.64 | $7.72 | 4,509,104 |
September 18 2024 | $8.08 | $8.27 | $7.76 | $7.83 | 5,114,889 |
September 17 2024 | $7.92 | $8.25 | $7.87 | $8.12 | 4,870,499 |
September 16 2024 | $7.70 | $7.86 | $7.40 | $7.82 | 4,029,813 |
September 13 2024 | $7.40 | $7.83 | $7.40 | $7.76 | 4,402,180 |
September 12 2024 | $7.21 | $7.43 | $7.09 | $7.38 | 4,553,780 |
September 11 2024 | $6.87 | $7.31 | $6.80 | $7.23 | 4,276,176 |
September 10 2024 | $6.70 | $6.97 | $6.54 | $6.90 | 3,811,277 |
September 09 2024 | $6.95 | $7.00 | $6.55 | $6.62 | 4,046,600 |
September 06 2024 | $7.06 | $7.11 | $6.71 | $6.80 | 3,789,962 |
September 05 2024 | $7.03 | $7.24 | $6.98 | $7.04 | 2,062,278 |
September 04 2024 | $6.89 | $7.14 | $6.78 | $7.01 | 3,324,553 |
September 03 2024 | $7.30 | $7.37 | $6.94 | $6.96 | 4,477,280 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
