Education
About Us
Working with TipRanks
Follow Us
IonQ (IONQ)
NYSE:IONQ
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
48.09
51.89
47.52
50.80
50.80
+6.81%
23,266,240
1.03
Jan 15, 2026
51.28
51.58
47.54
47.56
47.56
-6.53%
21,022,770
0.93
Jan 14, 2026
48.54
50.92
47.33
50.88
50.88
+3.96%
16,602,061
0.72
Jan 13, 2026
51.16
51.92
47.98
48.94
48.94
-3.95%
14,487,700
0.62
Jan 12, 2026
48.59
51.02
47.78
50.95
50.95
+3.03%
16,782,270
0.70
Jan 09, 2026
51.45
52.62
49.28
49.45
49.45
-1.98%
13,685,960
0.57
Jan 08, 2026
49.62
52.51
48.50
50.45
50.45
+1.35%
16,618,400
0.68
Jan 07, 2026
50.00
51.86
49.32
49.78
49.78
-1.93%
14,297,200
0.57
Jan 06, 2026
48.77
50.77
47.20
50.76
50.76
+4.21%
16,937,500
0.67
Jan 05, 2026
47.65
50.32
46.52
48.71
48.71
+4.15%
20,311,311
0.79
Jan 02, 2026
46.01
47.09
43.80
46.77
46.77
+4.23%
17,122,070
0.66
Dec 31, 2025
45.67
46.44
44.68
44.87
44.87
-0.97%
11,436,990
0.44
Dec 30, 2025
46.41
46.83
45.09
45.31
45.31
+0.13%
13,552,190
0.51
Dec 29, 2025
45.46
46.76
44.66
45.25
45.25
-1.63%
17,259,811
0.65
Dec 26, 2025
49.59
49.68
45.76
46.00
46.00
-7.67%
19,679,600
0.74
Dec 24, 2025
51.70
51.88
48.73
49.82
49.82
-3.06%
10,354,150
0.38
Dec 23, 2025
52.73
54.54
51.15
51.39
51.39
-4.59%
15,263,320
0.55
Dec 22, 2025
49.88
55.60
49.67
53.86
53.86
+11.10%
28,897,230
1.04
Dec 19, 2025
47.14
49.44
46.88
48.48
48.48
+4.39%
30,432,891
1.09
Dec 18, 2025
48.13
48.72
46.04
46.44
46.44
+1.29%
16,218,540
0.57
Dec 17, 2025
50.22
52.15
45.76
45.85
45.85
-7.69%
20,237,900
0.70
Dec 16, 2025
46.94
49.90
46.90
49.67
49.67
+7.81%
16,642,311
0.57
Dec 15, 2025
50.78
51.00
45.18
46.07
46.07
-8.50%
22,526,949
0.76
Dec 12, 2025
52.08
53.00
49.00
50.35
50.35
-4.19%
14,308,170
0.48
Dec 11, 2025
51.90
52.88
49.06
52.55
52.55
+1.70%
19,063,189
0.62
Dec 10, 2025
53.20
53.61
51.25
51.67
51.67
-5.09%
14,899,760
0.49
Dec 09, 2025
53.81
55.66
52.93
54.44
54.44
+0.15%
12,985,540
0.42
Dec 08, 2025
53.99
54.82
51.46
54.36
54.36
+3.17%
16,359,670
0.53
Dec 05, 2025
54.00
54.26
51.13
52.69
52.69
-3.78%
17,478,711
0.57
Dec 04, 2025
48.67
55.32
48.31
54.76
54.76
+12.56%
33,399,922
1.10
Dec 03, 2025
46.92
48.90
45.31
48.65
48.65
+3.67%
17,183,150
0.57
Dec 02, 2025
47.57
49.68
46.83
46.93
46.93
-0.40%
12,670,220
0.42
Dec 01, 2025
48.64
48.87
46.61
47.12
47.12
-4.42%
13,654,190
0.45
Nov 28, 2025
47.70
49.85
47.57
49.30
49.30
+5.12%
10,307,450
0.34
Nov 26, 2025
47.40
48.25
46.01
46.90
46.90
-0.34%
12,481,950
0.41
Nov 25, 2025
46.57
47.91
44.22
47.06
47.06
+0.64%
18,007,199
0.60
Nov 24, 2025
42.75
47.34
42.49
46.76
46.76
+12.11%
40,440,621
1.36
Nov 21, 2025
42.56
42.76
38.00
41.71
41.71
+1.73%
29,301,369
0.99
Nov 20, 2025
48.57
49.57
40.69
41.00
41.00
-14.37%
33,669,520
1.15
Nov 19, 2025
49.15
50.68
47.33
47.88
47.88
-2.52%
19,458,070
0.67
Nov 18, 2025
47.20
50.29
47.20
49.12
49.12
+2.78%
20,780,020
0.72
Nov 17, 2025
46.73
49.25
45.94
47.79
47.79
+1.29%
22,630,789
0.78
Nov 14, 2025
42.98
48.78
42.82
47.18
47.18
+3.92%
29,451,119
1.03
Nov 13, 2025
49.44
49.90
44.30
45.40
45.40
-10.47%
37,229,520
1.32
Nov 12, 2025
54.76
55.60
49.89
50.71
50.71
-6.82%
23,096,490
0.82
Nov 11, 2025
54.57
56.03
53.72
54.42
54.42
-1.72%
17,370,039
0.62
Nov 10, 2025
58.50
59.02
54.82
55.37
55.37
-6.58%
26,986,801
0.96
Nov 07, 2025
54.62
59.30
51.06
59.27
59.27
+3.20%
32,829,852
1.17
Nov 06, 2025
57.28
58.99
54.10
57.43
57.43
+3.65%
35,400,191
1.27
Nov 05, 2025
55.00
56.41
53.10
55.41
55.41
+3.80%
21,843,090
0.78
Rows: