We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| IonQ Inc | NYSE:IONQ | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.61 | 1.57% | 39.42 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 42.98 | 38.80 | 39.00 | 19,864,042 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 39.49 | 0.68 | 1.75% | 38.80 | 42.98 | 19,841,792 |
| 30 Jan 2025 | 38.81 | -0.73 | -1.85% | 38.231 | 41.6793 | 12,348,370 |
| 29 Jan 2025 | 39.54 | 0.68 | 1.75% | 38.39 | 40.60 | 13,088,617 |
| 28 Jan 2025 | 38.86 | 0.32 | 0.83% | 35.75 | 40.17 | 15,576,796 |
| 27 Jan 2025 | 38.54 | -2.22 | -5.45% | 37.56 | 42.12 | 20,661,932 |
| 24 Jan 2025 | 40.76 | -1.28 | -3.04% | 40.51 | 44.23 | 19,510,058 |
| 23 Jan 2025 | 42.04 | 0.00 | 0.00% | 42.04 | 42.04 | 0 |
| 22 Jan 2025 | 42.04 | -3.27 | -7.22% | 40.94 | 45.35 | 24,535,524 |
| 21 Jan 2025 | 45.31 | 6.42 | 16.51% | 38.90 | 45.56 | 34,668,767 |
| 17 Jan 2025 | 38.89 | -2.66 | -6.40% | 38.77 | 42.35 | 30,646,939 |
| 16 Jan 2025 | 41.55 | 2.16 | 5.48% | 36.13 | 42.00 | 46,145,657 |
| 15 Jan 2025 | 39.39 | 9.88 | 33.48% | 32.41 | 40.50 | 74,506,631 |
| 14 Jan 2025 | 29.51 | 1.65 | 5.92% | 26.625 | 30.20 | 43,524,918 |
| 13 Jan 2025 | 27.86 | -4.47 | -13.83% | 27.1631 | 32.83 | 52,505,107 |
| 10 Jan 2025 | 32.33 | 2.08 | 6.88% | 28.51 | 33.9799 | 69,504,132 |
| 08 Jan 2025 | 30.25 | -19.34 | -39.00% | 25.924 | 39.00 | 127,892,343 |
| 07 Jan 2025 | 49.59 | -1.48 | -2.90% | 48.73 | 54.74 | 26,251,719 |
| 06 Jan 2025 | 51.07 | 3.30 | 6.91% | 47.1342 | 51.66 | 23,131,928 |
| 03 Jan 2025 | 47.77 | 4.67 | 10.84% | 42.88 | 47.909 | 28,199,018 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.73 | 44.23 | 35.75 | 39.34 | 16,266,515 | -2.31 | -5.54% |
| 1 Month | 44.24 | 54.74 | 25.924 | 37.03 | 38,691,580 | -4.82 | -10.90% |
| 3 Months | 21.74 | 54.74 | 21.30 | 34.89 | 32,300,418 | 17.68 | 81.32% |
| 6 Months | 7.98 | 54.74 | 6.225 | 28.21 | 20,036,733 | 31.44 | 393.98% |
| 1 Year | 10.62 | 54.74 | 6.225 | 23.96 | 12,874,895 | 28.80 | 271.19% |
| 3 Years | 10.12 | 54.74 | 3.04 | 17.46 | 8,466,848 | 29.30 | 289.53% |
| 5 Years | 10.60 | 54.74 | 3.04 | 17.50 | 8,213,653 | 28.82 | 271.89% |
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
