IonQ (IONQ)
NYSE:IONQ
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
33.58
34.58
32.84
32.98
32.98
-0.15%
15,304,460
0.74
Mar 12, 2026
33.98
34.72
33.03
33.03
33.03
-3.62%
22,012,891
1.07
Mar 11, 2026
35.29
35.89
33.50
34.27
34.27
-2.42%
29,076,590
1.43
Mar 10, 2026
35.95
36.92
35.03
35.12
35.12
-2.09%
22,143,641
1.10
Mar 09, 2026
34.77
36.08
33.81
35.87
35.87
+0.39%
16,293,710
0.81
Mar 06, 2026
35.41
37.48
35.10
35.73
35.73
-0.81%
18,481,830
0.92
Mar 05, 2026
36.60
36.68
34.31
36.02
36.02
-2.99%
21,173,520
1.04
Mar 04, 2026
37.68
38.24
36.54
37.13
37.13
+0.22%
47,410,207
2.39
Mar 03, 2026
36.70
38.12
35.29
37.05
37.05
-3.36%
19,852,641
1.00
Mar 02, 2026
36.43
38.44
36.40
38.34
38.34
-0.08%
16,563,510
0.84
Feb 27, 2026
39.42
39.56
36.45
38.37
38.37
-6.14%
28,768,430
1.48
Feb 26, 2026
39.05
41.90
38.75
40.88
40.88
+21.70%
70,334,578
3.80
Feb 25, 2026
32.19
34.40
31.84
33.59
33.59
+6.23%
26,860,141
1.46
Feb 24, 2026
31.09
31.96
30.19
31.62
31.62
+2.73%
15,049,410
0.80
Feb 23, 2026
31.02
31.67
30.17
30.78
30.78
-3.51%
14,580,120
0.77
Feb 20, 2026
32.67
33.88
31.38
31.90
31.90
-4.58%
15,804,260
0.82
Feb 19, 2026
32.72
33.58
31.98
33.43
33.43
+0.27%
13,722,090
0.71
Feb 18, 2026
33.33
34.89
32.39
33.34
33.34
+0.48%
13,374,830
0.69
Feb 17, 2026
33.48
34.32
31.85
33.18
33.18
-2.73%
13,735,230
0.70
Feb 16, 2026
32.32
34.65
30.85
34.11
34.11
0.00%
0
0.00
Feb 13, 2026
32.32
34.65
30.85
34.11
34.11
+8.98%
21,567,090
1.06
Feb 12, 2026
33.70
33.70
30.89
31.30
31.30
-6.87%
18,115,230
0.89
Feb 11, 2026
36.05
36.06
33.01
33.61
33.61
-5.27%
16,057,010
0.79
Feb 10, 2026
35.10
36.57
34.81
35.19
35.19
-0.82%
13,807,880
0.67
Feb 09, 2026
34.68
35.64
33.66
35.48
35.48
+1.40%
16,620,840
0.79
Feb 06, 2026
31.90
36.11
31.35
34.99
34.99
+14.99%
32,508,090
1.55
Feb 05, 2026
33.92
34.38
29.99
30.43
30.43
-13.89%
33,123,410
1.59
Feb 04, 2026
38.50
38.55
33.63
35.34
35.34
-8.14%
32,207,070
1.56
Feb 03, 2026
39.61
39.82
36.63
38.47
38.47
-0.23%
19,966,090
0.97
Feb 02, 2026
40.63
40.73
37.72
38.56
38.56
-3.55%
21,598,051
1.05
Rows: