Ionq, Inc. (IONQ)
NYSE:IONQ
Want to see IONQ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
58.00
65.80
58.00
63.64
63.64
+8.07%
52,650,121
1.83
May 21, 2026
54.61
61.12
53.93
58.89
58.89
+12.24%
62,941,441
2.24
May 20, 2026
49.25
52.74
48.35
52.47
52.47
+8.32%
22,745,850
0.81
May 19, 2026
47.64
49.44
45.51
48.44
48.44
-1.76%
22,197,000
0.80
May 18, 2026
51.81
52.20
47.48
49.31
49.31
-5.08%
31,649,770
1.15
May 15, 2026
54.50
54.70
51.29
51.95
51.95
-9.61%
27,273,160
1.00
May 14, 2026
54.40
58.18
53.91
57.47
57.47
+4.00%
26,379,221
0.98
May 13, 2026
55.94
56.18
52.94
55.26
55.26
-1.09%
24,146,510
0.90
May 12, 2026
57.25
59.15
52.17
55.87
55.87
-1.79%
51,692,801
1.96
May 11, 2026
48.14
58.54
47.89
56.89
56.89
+15.54%
61,198,738
2.39
May 08, 2026
48.69
49.44
45.72
49.24
49.24
+3.27%
25,990,730
1.02
May 07, 2026
50.04
51.90
46.27
47.68
47.68
-9.30%
42,874,559
1.72
May 06, 2026
49.10
53.49
48.57
52.57
52.57
+9.52%
58,397,473
2.38
May 05, 2026
46.61
48.34
44.79
48.00
48.00
+4.92%
33,457,031
1.36
May 04, 2026
46.53
49.14
45.31
45.75
45.75
-0.97%
26,396,740
1.07
May 01, 2026
44.86
46.31
43.80
46.20
46.20
+2.39%
20,621,910
0.84
Apr 30, 2026
41.94
45.48
41.49
45.12
45.12
+7.15%
23,258,801
0.94
Apr 29, 2026
42.63
42.63
39.77
42.11
42.11
-2.25%
24,408,080
0.99
Apr 28, 2026
42.55
44.27
42.25
43.08
43.08
-1.73%
21,447,730
0.87
Apr 27, 2026
42.18
44.07
41.11
43.84
43.84
+2.69%
22,968,660
0.93
Apr 24, 2026
44.38
44.39
41.26
42.69
42.69
-2.15%
20,671,070
0.84
Apr 23, 2026
46.61
47.84
41.92
43.63
43.63
-7.88%
35,984,352
1.46
Apr 22, 2026
47.26
49.13
46.54
47.36
47.36
+2.33%
34,667,699
1.42
Apr 21, 2026
48.60
48.73
45.72
46.28
46.28
-4.22%
38,384,121
1.60
Apr 20, 2026
45.34
48.57
45.12
48.32
48.32
+4.84%
47,873,527
2.01
Apr 17, 2026
44.09
46.69
43.68
46.09
46.09
+3.16%
48,967,047
2.09
Apr 16, 2026
44.51
45.43
40.84
44.68
44.68
+3.31%
79,286,227
3.58
Apr 15, 2026
38.36
43.34
37.46
43.25
43.25
+20.95%
96,972,992
4.62
Apr 14, 2026
31.78
35.88
31.06
35.76
35.76
+20.16%
68,012,594
3.36
Apr 13, 2026
28.26
29.84
27.87
29.76
29.76
+3.37%
15,259,750
0.75
Apr 10, 2026
28.29
29.37
28.13
28.79
28.79
+2.53%
13,036,530
0.64
Apr 09, 2026
28.75
29.25
27.82
28.08
28.08
-3.14%
16,356,760
0.81
Apr 08, 2026
30.66
31.10
28.51
28.99
28.99
+1.76%
20,017,391
0.99
Apr 07, 2026
28.72
28.88
27.29
28.49
28.49
-2.56%
19,722,689
0.98
Apr 06, 2026
29.33
30.30
28.71
29.24
29.24
-0.20%
11,775,650
0.58
Apr 03, 2026
26.80
29.49
26.74
29.30
29.30
0.00%
0
0.00
Apr 02, 2026
26.80
29.49
26.74
29.30
29.30
+5.43%
15,521,820
0.76
Apr 01, 2026
29.64
29.91
27.57
27.79
27.79
-3.61%
19,072,869
0.93
Mar 31, 2026
27.20
29.18
27.06
28.83
28.83
+8.42%
23,148,859
1.14
Mar 30, 2026
27.79
28.16
25.89
26.59
26.59
-3.34%
18,695,311
0.92
Mar 27, 2026
29.55
29.60
27.38
27.51
27.51
-7.81%
19,330,311
0.96
Mar 26, 2026
31.40
31.61
29.71
29.84
29.84
-6.63%
17,643,461
0.87
Mar 25, 2026
33.38
34.18
31.66
31.96
31.96
-2.26%
15,567,240
0.77
Mar 24, 2026
32.38
33.46
31.88
32.70
32.70
-1.24%
13,454,350
0.67
Mar 23, 2026
31.64
33.63
31.29
33.11
33.11
+6.12%
19,072,320
0.94
Mar 20, 2026
31.80
32.25
30.50
31.20
31.20
-2.19%
17,136,660
0.83
Mar 19, 2026
31.54
32.55
30.73
31.90
31.90
-1.48%
16,897,660
0.82
Mar 18, 2026
33.05
34.00
32.36
32.38
32.38
-2.79%
16,076,970
0.78
Mar 17, 2026
33.30
34.15
33.06
33.31
33.31
+0.06%
19,391,670
0.94
Mar 16, 2026
33.52
34.41
32.39
33.29
33.29
+0.94%
19,279,520
0.94
Rows: