IONQ(IONQ)
IONQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $36.49 | $37.65 | $35.58 | $36.44 | 18.22M |
| 7/30/2026 | $33.17 | $36.18 | $33.00 | $35.77 | 23.46M |
| 7/29/2026 | $33.72 | $34.32 | $31.81 | $31.99 | 22.15M |
| 7/28/2026 | $34.18 | $34.65 | $32.12 | $33.88 | 20.01M |
| 7/27/2026 | $34.47 | $37.17 | $34.30 | $35.92 | 28.36M |
| 7/24/2026 | $34.10 | $34.30 | $32.56 | $32.84 | 14.83M |
| 7/23/2026 | $34.00 | $35.52 | $33.57 | $34.07 | 17.66M |
| 7/22/2026 | $34.89 | $35.99 | $34.66 | $34.68 | 14.98M |
| 7/21/2026 | $35.46 | $36.07 | $34.70 | $35.51 | 20.48M |
| 7/20/2026 | $35.05 | $36.30 | $34.21 | $34.24 | 16.49M |
| 7/17/2026 | $34.99 | $35.91 | $33.29 | $34.78 | 23.95M |
| 7/16/2026 | $37.00 | $37.24 | $34.67 | $35.10 | 24.56M |
| 7/15/2026 | $40.00 | $40.07 | $36.86 | $37.51 | 20.41M |
| 7/14/2026 | $40.04 | $40.44 | $38.72 | $39.29 | 17.28M |
| 7/13/2026 | $42.07 | $42.18 | $38.62 | $38.88 | 23.87M |
| 7/10/2026 | $45.32 | $45.45 | $42.40 | $42.86 | 14.55M |
| 7/9/2026 | $45.50 | $46.00 | $44.37 | $44.77 | 13.05M |
| 7/8/2026 | $44.36 | $46.23 | $43.72 | $45.08 | 15.21M |
| 7/7/2026 | $47.54 | $47.95 | $44.02 | $45.36 | 18.92M |
| 7/6/2026 | $49.04 | $51.33 | $48.79 | $48.87 | 12.52M |
| 7/2/2026 | $51.11 | $54.40 | $48.18 | $49.12 | 17.02M |
| 7/1/2026 | $52.18 | $54.76 | $51.40 | $51.40 | 14.44M |
| 6/30/2026 | $52.70 | $54.84 | $52.40 | $53.26 | 14.83M |
| 6/29/2026 | $50.62 | $54.20 | $49.65 | $53.88 | 22.88M |
| 6/26/2026 | $49.65 | $52.48 | $48.49 | $49.31 | 67.77M |
| 6/25/2026 | $54.63 | $55.08 | $50.16 | $50.56 | 21.89M |
| 6/24/2026 | $57.35 | $57.35 | $52.36 | $53.60 | 25.17M |
| 6/23/2026 | $56.61 | $61.47 | $56.00 | $57.85 | 26.84M |
| 6/22/2026 | $56.58 | $61.99 | $55.53 | $58.32 | 28.05M |
| 6/18/2026 | $55.79 | $56.66 | $52.92 | $56.55 | 20.36M |
| 6/17/2026 | $56.90 | $57.73 | $54.46 | $54.69 | 19.56M |
| 6/16/2026 | $59.95 | $60.89 | $55.91 | $56.06 | 21.92M |
| 6/15/2026 | $61.40 | $63.56 | $60.59 | $61.18 | 25.31M |
| 6/12/2026 | $57.70 | $60.23 | $56.16 | $57.85 | 24.73M |
| 6/11/2026 | $56.54 | $59.47 | $54.75 | $57.99 | 25.22M |
| 6/10/2026 | $57.74 | $60.75 | $56.50 | $56.63 | 23.61M |
| 6/9/2026 | $62.40 | $63.95 | $53.26 | $56.69 | 35.30M |
| 6/8/2026 | $59.54 | $64.90 | $57.96 | $62.80 | 28.56M |
| 6/5/2026 | $63.51 | $63.79 | $55.84 | $56.78 | 32.12M |
| 6/4/2026 | $67.05 | $69.46 | $64.18 | $65.66 | 40.21M |
| 6/3/2026 | $70.33 | $73.65 | $67.51 | $68.23 | 30.86M |
| 6/2/2026 | $69.35 | $72.63 | $69.09 | $71.40 | 27.65M |
| 6/1/2026 | $69.65 | $72.42 | $66.97 | $69.28 | 28.32M |
| 5/29/2026 | $69.64 | $72.17 | $66.80 | $72.07 | 28.46M |
| 5/28/2026 | $64.87 | $71.47 | $64.72 | $70.14 | 31.80M |
| 5/27/2026 | $62.67 | $66.81 | $59.71 | $65.40 | 29.69M |
| 5/26/2026 | $64.30 | $65.00 | $60.09 | $63.62 | 30.13M |
| 5/22/2026 | $58.00 | $65.80 | $58.00 | $63.64 | 52.65M |
| 5/21/2026 | $54.61 | $61.12 | $53.93 | $58.89 | 62.94M |
| 5/20/2026 | $49.25 | $52.74 | $48.35 | $52.47 | 22.75M |
| 5/19/2026 | $47.64 | $49.44 | $45.51 | $48.44 | 22.20M |
| 5/18/2026 | $51.81 | $52.20 | $47.48 | $49.31 | 31.65M |
| 5/15/2026 | $54.50 | $54.70 | $51.29 | $51.95 | 27.27M |
| 5/14/2026 | $54.40 | $58.18 | $53.91 | $57.47 | 26.38M |
| 5/13/2026 | $55.94 | $56.18 | $52.94 | $55.26 | 24.15M |
| 5/12/2026 | $57.25 | $59.15 | $52.17 | $55.87 | 51.69M |
| 5/11/2026 | $48.14 | $58.54 | $47.89 | $56.89 | 61.49M |
| 5/8/2026 | $48.69 | $49.44 | $45.72 | $49.24 | 25.99M |
| 5/7/2026 | $50.04 | $51.90 | $46.27 | $47.68 | 42.87M |
| 5/6/2026 | $49.10 | $53.49 | $48.57 | $52.57 | 58.40M |
| 5/5/2026 | $46.61 | $48.34 | $44.79 | $48.00 | 33.46M |