IonQ, Inc.
38.14USD
-2.3300 (-5.76%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 40.47 | 40,223,400 |
| Fr 09/04/26 | 39.52 | 13,012,900 |
| Th 09/03/26 | 39.02 | 14,009,200 |
| We 09/02/26 | 37.64 | 13,313,100 |
| Tu 09/01/26 | 37.78 | 13,997,174 |
| Mo 08/31/26 | 39.31 | 38,566,189 |
| Fr 08/28/26 | 39.20 | 19,694,329 |
| Th 08/27/26 | 42.46 | 14,734,855 |
| We 08/26/26 | 40.03 | 12,810,919 |
| Tu 08/25/26 | 42.05 | 12,307,383 |
| Mo 08/24/26 | 41.06 | 17,148,766 |
| Fr 08/21/26 | 44.86 | 19,559,900 |
| Th 08/20/26 | 41.53 | 17,163,500 |
| We 08/19/26 | 43.36 | 15,005,900 |
| Tu 08/18/26 | 44.12 | 16,881,400 |
| Mo 08/17/26 | 46.84 | 13,863,100 |
| Fr 08/14/26 | 46.26 | 18,133,500 |
| Th 08/13/26 | 44.98 | 21,098,800 |
| We 08/12/26 | 45.20 | 22,204,000 |
| Tu 08/11/26 | 43.44 | 15,464,800 |
| Mo 08/10/26 | 42.53 | 17,017,400 |
| Fr 08/07/26 | 44.43 | 34,474,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 39.72 | 26,407,700 |
| We 08/05/26 | 39.93 | 24,378,400 |
| Tu 08/04/26 | 41.72 | 25,440,200 |
| Mo 08/03/26 | 38.85 | 23,340,700 |
| Fr 07/31/26 | 36.44 | 18,218,400 |
| Th 07/30/26 | 35.77 | 23,465,000 |
| We 07/29/26 | 31.99 | 22,149,600 |
| Tu 07/28/26 | 33.88 | 20,006,600 |
| Mo 07/27/26 | 35.92 | 28,363,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 45.36 | 18,921,600 |
| Mo 07/06/26 | 48.87 | 12,476,700 |
| Th 07/02/26 | 49.12 | 16,972,900 |
| We 07/01/26 | 51.40 | 14,440,800 |
| Tu 06/30/26 | 53.26 | 14,832,600 |
| Mo 06/29/26 | 53.88 | 22,875,200 |
| Fr 06/26/26 | 49.31 | 67,767,400 |
| Th 06/25/26 | 50.56 | 21,891,200 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 68.23 | 30,856,300 |
| Tu 06/02/26 | 71.40 | 27,651,000 |
| Mo 06/01/26 | 69.28 | 28,317,600 |
| Fr 05/29/26 | 72.07 | 28,460,800 |
| Th 05/28/26 | 70.14 | 31,801,200 |
| We 05/27/26 | 65.40 | 29,691,000 |
| Tu 05/26/26 | 63.62 | 30,128,800 |
| Fr 05/22/26 | 63.64 | 52,650,100 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 46.20 | 20,621,900 |
| Th 04/30/26 | 45.12 | 23,258,800 |
| We 04/29/26 | 42.11 | 24,594,100 |
| Tu 04/28/26 | 43.08 | 21,447,700 |
| Mo 04/27/26 | 43.84 | 22,968,700 |
| Fr 04/24/26 | 42.69 | 20,671,100 |
| Th 04/23/26 | 43.63 | 35,984,300 |
| We 04/22/26 | 47.36 | 34,667,700 |
| Tu 04/21/26 | 46.28 | 38,384,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 28.83 | 23,148,900 |
| Mo 03/30/26 | 26.59 | 18,695,300 |
| Fr 03/27/26 | 27.51 | 19,502,400 |
| Th 03/26/26 | 29.84 | 17,726,800 |
| We 03/25/26 | 31.96 | 15,634,000 |
| Tu 03/24/26 | 32.70 | 13,518,700 |
| Mo 03/23/26 | 33.11 | 19,150,800 |
| Fr 03/20/26 | 31.20 | 17,191,400 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 38.37 | 28,768,400 |
| Th 02/26/26 | 40.88 | 70,334,600 |
| We 02/25/26 | 33.59 | 26,860,100 |
| Tu 02/24/26 | 31.62 | 15,049,400 |
| Mo 02/23/26 | 30.78 | 14,580,100 |
| Fr 02/20/26 | 31.90 | 15,804,300 |
| Th 02/19/26 | 33.43 | 13,722,100 |
| We 02/18/26 | 33.34 | 13,374,800 |
| Tu 02/17/26 | 33.18 | 13,735,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 45.49 | 25,181,300 |
| Mo 01/26/26 | 43.37 | 39,551,400 |
| Fr 01/23/26 | 47.25 | 14,734,200 |
| Th 01/22/26 | 49.33 | 17,661,900 |
| We 01/21/26 | 48.33 | 31,821,400 |
| Tu 01/20/26 | 50.66 | 24,568,200 |
| Fr 01/16/26 | 50.80 | 23,266,200 |
| Th 01/15/26 | 47.56 | 21,022,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 51.39 | 15,263,300 |
| Mo 12/22/25 | 53.86 | 28,897,200 |
| Fr 12/19/25 | 48.48 | 30,432,900 |
| Th 12/18/25 | 46.44 | 16,218,500 |
| We 12/17/25 | 45.85 | 20,237,900 |
| Tu 12/16/25 | 49.67 | 16,642,300 |
| Mo 12/15/25 | 46.07 | 22,526,900 |
| Fr 12/12/25 | 50.35 | 14,308,200 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 41.00 | 33,669,500 |
| We 11/19/25 | 47.88 | 19,458,100 |
| Tu 11/18/25 | 49.12 | 20,780,000 |
| Mo 11/17/25 | 47.79 | 22,630,800 |
| Fr 11/14/25 | 47.18 | 29,451,100 |
| Th 11/13/25 | 45.40 | 37,229,500 |
| We 11/12/25 | 50.71 | 23,096,500 |
| Tu 11/11/25 | 54.42 | 17,370,000 |
| Mo 11/10/25 | 55.37 | 26,986,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 59.50 | 26,167,000 |
| Mo 10/20/25 | 59.94 | 28,516,100 |
| Fr 10/17/25 | 62.94 | 33,423,300 |
| Th 10/16/25 | 65.59 | 35,988,400 |
| We 10/15/25 | 72.41 | 31,348,000 |
| Tu 10/14/25 | 77.55 | 34,459,600 |
| Mo 10/13/25 | 82.09 | 49,458,800 |
| Fr 10/10/25 | 70.65 | 41,146,800 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 70.41 | 50,959,400 |
| Th 09/18/25 | 66.81 | 45,892,900 |
| We 09/17/25 | 65.44 | 49,629,900 |
| Tu 09/16/25 | 62.26 | 30,636,600 |
| Mo 09/15/25 | 59.11 | 34,677,000 |
| Fr 09/12/25 | 55.61 | 68,818,800 |
| Th 09/11/25 | 47.05 | 21,599,100 |
| We 09/10/25 | 43.86 | 14,430,000 |
| Tu 09/09/25 | 44.00 | 17,694,900 |
| Fr 07/24/26 | 32.84 | 14,828,800 |
| Th 07/23/26 | 34.07 | 17,661,700 |
| We 07/22/26 | 34.68 | 14,983,100 |
| Tu 07/21/26 | 35.51 | 20,478,400 |
| Mo 07/20/26 | 34.24 | 16,492,800 |
| Fr 07/17/26 | 34.78 | 23,953,800 |
| Th 07/16/26 | 35.10 | 24,564,600 |
| We 07/15/26 | 37.51 | 20,413,000 |
| Tu 07/14/26 | 39.29 | 17,284,300 |
| Mo 07/13/26 | 38.88 | 23,873,300 |
| Fr 07/10/26 | 42.86 | 14,548,400 |
| Th 07/09/26 | 44.77 | 13,051,600 |
| We 07/08/26 | 45.08 | 15,213,700 |
| 53.60 |
| 25,170,000 |
| Tu 06/23/26 | 57.85 | 26,838,900 |
| Mo 06/22/26 | 58.32 | 28,045,000 |
| Th 06/18/26 | 56.55 | 20,362,600 |
| We 06/17/26 | 54.69 | 19,556,500 |
| Tu 06/16/26 | 56.06 | 21,916,300 |
| Mo 06/15/26 | 61.18 | 25,313,600 |
| Fr 06/12/26 | 57.85 | 24,732,300 |
| Th 06/11/26 | 57.99 | 25,218,800 |
| We 06/10/26 | 56.63 | 23,605,600 |
| Tu 06/09/26 | 56.69 | 35,304,000 |
| Mo 06/08/26 | 62.80 | 28,561,700 |
| Fr 06/05/26 | 56.78 | 32,124,900 |
| Th 06/04/26 | 65.66 | 40,211,400 |
| 58.89 |
| 62,941,400 |
| We 05/20/26 | 52.47 | 22,745,900 |
| Tu 05/19/26 | 48.44 | 22,197,000 |
| Mo 05/18/26 | 49.31 | 31,649,800 |
| Fr 05/15/26 | 51.95 | 27,273,200 |
| Th 05/14/26 | 57.47 | 26,379,200 |
| We 05/13/26 | 55.26 | 24,146,500 |
| Tu 05/12/26 | 55.87 | 51,692,800 |
| Mo 05/11/26 | 56.89 | 61,486,200 |
| Fr 05/08/26 | 49.24 | 25,990,700 |
| Th 05/07/26 | 47.68 | 42,874,600 |
| We 05/06/26 | 52.57 | 58,397,500 |
| Tu 05/05/26 | 48.00 | 33,457,000 |
| Mo 05/04/26 | 45.75 | 26,396,700 |
| Mo 04/20/26 | 48.32 | 47,873,500 |
| Fr 04/17/26 | 46.09 | 48,967,100 |
| Th 04/16/26 | 44.68 | 79,286,200 |
| We 04/15/26 | 43.25 | 96,973,000 |
| Tu 04/14/26 | 35.76 | 68,012,600 |
| Mo 04/13/26 | 29.76 | 15,259,800 |
| Fr 04/10/26 | 28.79 | 13,036,500 |
| Th 04/09/26 | 28.08 | 16,356,800 |
| We 04/08/26 | 28.99 | 20,132,500 |
| Tu 04/07/26 | 28.49 | 19,722,700 |
| Mo 04/06/26 | 29.24 | 11,775,700 |
| Th 04/02/26 | 29.30 | 15,521,800 |
| We 04/01/26 | 27.79 | 19,072,900 |
| 31.90 |
| 16,994,300 |
| We 03/18/26 | 32.38 | 16,185,000 |
| Tu 03/17/26 | 33.31 | 19,488,400 |
| Mo 03/16/26 | 33.29 | 19,347,200 |
| Fr 03/13/26 | 32.98 | 15,353,600 |
| Th 03/12/26 | 33.03 | 22,093,100 |
| We 03/11/26 | 34.27 | 29,303,700 |
| Tu 03/10/26 | 35.12 | 22,204,000 |
| Mo 03/09/26 | 35.87 | 16,385,600 |
| Fr 03/06/26 | 35.73 | 18,481,800 |
| Th 03/05/26 | 36.02 | 21,173,500 |
| We 03/04/26 | 37.13 | 47,410,200 |
| Tu 03/03/26 | 37.05 | 19,852,600 |
| Mo 03/02/26 | 38.34 | 16,563,500 |
| Fr 02/13/26 | 34.11 | 21,567,100 |
| Th 02/12/26 | 31.30 | 18,115,200 |
| We 02/11/26 | 33.61 | 16,057,000 |
| Tu 02/10/26 | 35.19 | 13,807,900 |
| Mo 02/09/26 | 35.48 | 16,620,800 |
| Fr 02/06/26 | 34.99 | 32,508,100 |
| Th 02/05/26 | 30.43 | 33,123,400 |
| We 02/04/26 | 35.34 | 32,378,000 |
| Tu 02/03/26 | 38.47 | 19,966,100 |
| Mo 02/02/26 | 38.56 | 21,598,100 |
| Fr 01/30/26 | 39.98 | 23,741,900 |
| Th 01/29/26 | 43.24 | 22,225,500 |
| We 01/28/26 | 45.80 | 18,945,000 |
| 50.88 |
| 16,602,100 |
| Tu 01/13/26 | 48.94 | 14,487,700 |
| Mo 01/12/26 | 50.95 | 16,782,300 |
| Fr 01/09/26 | 49.45 | 13,686,000 |
| Th 01/08/26 | 50.45 | 16,618,400 |
| We 01/07/26 | 49.78 | 14,297,200 |
| Tu 01/06/26 | 50.76 | 16,937,500 |
| Mo 01/05/26 | 48.71 | 20,311,300 |
| Fr 01/02/26 | 46.77 | 17,122,100 |
| We 12/31/25 | 44.87 | 11,437,000 |
| Tu 12/30/25 | 45.31 | 13,552,200 |
| Mo 12/29/25 | 45.25 | 17,259,800 |
| Fr 12/26/25 | 46.00 | 19,679,600 |
| We 12/24/25 | 49.82 | 10,354,100 |
| 52.55 |
| 19,063,200 |
| We 12/10/25 | 51.67 | 14,899,800 |
| Tu 12/09/25 | 54.44 | 12,985,500 |
| Mo 12/08/25 | 54.36 | 16,359,700 |
| Fr 12/05/25 | 52.69 | 17,478,700 |
| Th 12/04/25 | 54.76 | 33,399,900 |
| We 12/03/25 | 48.65 | 17,183,100 |
| Tu 12/02/25 | 46.93 | 12,670,200 |
| Mo 12/01/25 | 47.12 | 13,654,200 |
| Fr 11/28/25 | 49.30 | 10,307,400 |
| We 11/26/25 | 46.90 | 12,482,000 |
| Tu 11/25/25 | 47.06 | 18,007,200 |
| Mo 11/24/25 | 46.76 | 40,440,600 |
| Fr 11/21/25 | 41.71 | 29,301,400 |
| Fr 11/07/25 | 59.27 | 32,829,800 |
| Th 11/06/25 | 57.43 | 35,400,200 |
| We 11/05/25 | 55.41 | 21,843,100 |
| Tu 11/04/25 | 53.38 | 22,044,300 |
| Mo 11/03/25 | 58.40 | 23,850,500 |
| Fr 10/31/25 | 62.38 | 19,319,900 |
| Th 10/30/25 | 60.17 | 16,098,700 |
| We 10/29/25 | 61.11 | 25,520,900 |
| Tu 10/28/25 | 57.15 | 35,730,100 |
| Mo 10/27/25 | 62.80 | 25,766,700 |
| Fr 10/24/25 | 60.30 | 27,501,700 |
| Th 10/23/25 | 59.37 | 65,822,800 |
| We 10/22/25 | 55.45 | 39,326,800 |
| 77.50 |
| 25,016,200 |
| We 10/08/25 | 74.30 | 40,788,200 |
| Tu 10/07/25 | 79.23 | 47,589,100 |
| Mo 10/06/25 | 78.99 | 36,301,000 |
| Fr 10/03/25 | 73.28 | 37,681,800 |
| Th 10/02/25 | 69.60 | 37,383,600 |
| We 10/01/25 | 63.09 | 33,912,400 |
| Tu 09/30/25 | 61.50 | 22,600,600 |
| Mo 09/29/25 | 64.26 | 27,595,300 |
| Fr 09/26/25 | 67.28 | 32,156,900 |
| Th 09/25/25 | 69.43 | 44,799,700 |
| We 09/24/25 | 73.86 | 33,075,600 |
| Tu 09/23/25 | 75.14 | 40,011,900 |
| Mo 09/22/25 | 71.94 | 35,675,500 |
| Mo 09/08/25 | 41.01 | 10,501,700 |