Education
About Us
Working with TipRanks
Follow Us
Ionq, Inc. (IONQ)
NYSE:IONQ
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
55.77
57.16
53.08
53.38
53.38
-8.60%
22,044,270
0.79
Nov 03, 2025
62.35
62.69
56.56
58.40
58.40
-6.38%
23,850,520
0.85
Oct 31, 2025
61.00
62.97
59.96
62.38
62.38
+3.67%
19,247,689
0.69
Oct 30, 2025
59.39
61.84
58.20
60.17
60.17
-1.54%
15,997,980
0.57
Oct 29, 2025
58.85
62.10
57.92
61.11
61.11
+6.93%
25,400,881
0.91
Oct 28, 2025
62.80
64.57
57.07
57.15
57.15
-9.00%
35,370,594
1.28
Oct 27, 2025
63.00
65.50
62.28
62.80
62.80
+4.15%
25,627,221
0.93
Oct 24, 2025
62.01
64.11
59.92
60.30
60.30
+1.57%
27,501,689
1.00
Oct 23, 2025
61.10
62.93
57.00
59.37
59.37
+7.07%
65,822,797
2.48
Oct 22, 2025
58.20
59.35
52.27
55.45
55.45
-6.81%
39,326,801
1.50
Oct 21, 2025
60.44
60.90
57.21
59.50
59.50
-0.73%
26,167,020
1.01
Oct 20, 2025
65.31
65.50
58.69
59.94
59.94
-4.77%
28,260,250
1.09
Oct 17, 2025
65.40
65.72
61.21
62.94
62.94
-4.04%
33,423,289
1.30
Oct 16, 2025
73.87
73.87
65.50
65.59
65.59
-9.42%
35,988,434
1.41
Oct 15, 2025
79.94
80.23
70.80
72.41
72.41
-6.63%
31,348,010
1.23
Rows: