We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| IonQ Inc | NYSE:IONQ | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.09 | -1.01% | 8.83 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 71,880 | 12:45:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 8.92 | -0.05 | -0.56% | 8.82 | 9.15 | 5,895,527 |
| 26 Apr 2024 | 8.97 | 0.79 | 9.66% | 8.155 | 8.97 | 6,761,355 |
| 25 Apr 2024 | 8.18 | -0.02 | -0.24% | 7.84 | 8.23 | 3,443,779 |
| 24 Apr 2024 | 8.20 | 0.23 | 2.89% | 8.01 | 8.37 | 5,980,202 |
| 23 Apr 2024 | 7.97 | 0.48 | 6.41% | 7.53 | 8.21 | 6,729,681 |
| 22 Apr 2024 | 7.49 | 0.40 | 5.64% | 7.12 | 7.615 | 6,168,287 |
| 19 Apr 2024 | 7.09 | -0.28 | -3.80% | 6.98 | 7.34 | 4,870,296 |
| 18 Apr 2024 | 7.37 | 0.09 | 1.24% | 7.14 | 7.59 | 4,132,671 |
| 17 Apr 2024 | 7.28 | -0.24 | -3.19% | 7.265 | 7.79 | 3,988,200 |
| 16 Apr 2024 | 7.52 | -0.01 | -0.13% | 7.26 | 7.72 | 5,411,835 |
| 15 Apr 2024 | 7.53 | -0.50 | -6.23% | 7.45 | 8.0207 | 6,563,476 |
| 12 Apr 2024 | 8.03 | -0.21 | -2.55% | 7.93 | 8.2215 | 3,613,792 |
| 11 Apr 2024 | 8.24 | 0.24 | 3.00% | 7.9612 | 8.38 | 4,250,126 |
| 10 Apr 2024 | 8.00 | -0.40 | -4.76% | 7.94 | 8.25 | 6,760,386 |
| 09 Apr 2024 | 8.40 | 0.03 | 0.36% | 8.17 | 8.61 | 5,141,695 |
| 08 Apr 2024 | 8.37 | -0.84 | -9.12% | 8.3201 | 9.36 | 12,083,649 |
| 05 Apr 2024 | 9.21 | 0.09 | 0.99% | 9.0275 | 9.37 | 4,357,278 |
| 04 Apr 2024 | 9.12 | -0.20 | -2.15% | 9.09 | 9.72 | 5,094,848 |
| 03 Apr 2024 | 9.32 | -0.04 | -0.43% | 9.28 | 9.54 | 4,357,326 |
| 02 Apr 2024 | 9.36 | -0.63 | -6.31% | 9.26 | 9.725 | 5,187,741 |
| 01 Apr 2024 | 9.99 | 0.00 | 0.00% | 9.66 | 10.09 | 4,459,115 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.56 | 9.15 | 7.53 | 8.47 | 5,762,109 | 1.27 | 16.80% |
| 1 Month | 9.63 | 9.725 | 6.98 | 8.24 | 5,539,608 | -0.80 | -8.31% |
| 3 Months | 9.86 | 12.32 | 6.98 | 9.74 | 6,939,718 | -1.03 | -10.45% |
| 6 Months | 10.40 | 15.495 | 6.98 | 11.11 | 7,334,406 | -1.57 | -15.10% |
| 1 Year | 5.53 | 21.60 | 5.29 | 12.65 | 9,511,925 | 3.30 | 59.67% |
| 3 Years | 10.60 | 35.90 | 3.04 | 11.56 | 6,319,884 | -1.77 | -16.70% |
| 5 Years | 10.60 | 35.90 | 3.04 | 11.56 | 6,319,884 | -1.77 | -16.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
