Education
About Us
Working with TipRanks
Follow Us
IonQ (IONQ)
NYSE:IONQ
Time Period
1Y
Events
Historical Prices
Rows:
Oct 13, 2025
74.11
84.64
72.80
82.09
82.09
+16.19%
49,458,820
2.00
Oct 10, 2025
77.00
77.38
70.65
70.65
70.65
-8.84%
41,146,754
1.69
Oct 09, 2025
74.87
78.00
73.65
77.50
77.50
+4.31%
25,016,199
1.03
Oct 08, 2025
78.95
82.41
72.60
74.30
74.30
-6.22%
40,788,191
1.70
Oct 07, 2025
80.96
82.97
75.48
79.23
79.23
+0.30%
47,589,070
2.02
Oct 06, 2025
72.00
79.23
71.88
78.99
78.99
+7.79%
36,300,961
1.55
Oct 03, 2025
70.59
73.76
68.35
73.28
73.28
+5.29%
37,681,781
1.61
Oct 02, 2025
64.81
69.60
64.41
69.60
69.60
+10.32%
37,383,602
1.63
Oct 01, 2025
61.39
64.85
60.14
63.09
63.09
+2.59%
33,912,352
1.49
Sep 30, 2025
63.59
65.00
60.59
61.50
61.50
-4.30%
22,600,609
0.99
Sep 29, 2025
68.38
68.88
63.22
64.26
64.26
-4.49%
27,595,279
1.21
Sep 26, 2025
68.41
70.42
65.33
67.28
67.28
-3.10%
32,156,900
1.42
Sep 25, 2025
71.16
72.29
66.91
69.43
69.43
-6.00%
44,799,727
2.01
Sep 24, 2025
75.25
75.95
71.01
73.86
73.86
-1.70%
33,075,621
1.50
Sep 23, 2025
74.08
76.13
71.45
75.14
75.14
+4.45%
40,011,848
1.84
Sep 22, 2025
68.11
73.17
66.15
71.94
71.94
+2.17%
35,675,500
1.66
Sep 19, 2025
65.98
71.30
65.64
70.41
70.41
+5.39%
50,959,398
2.40
Sep 18, 2025
68.57
70.43
65.42
66.81
66.81
+2.09%
45,892,859
2.21
Sep 17, 2025
63.31
66.39
61.08
65.44
65.44
+5.11%
49,629,871
2.44
Sep 16, 2025
58.98
62.85
57.13
62.26
62.26
+5.33%
30,636,631
1.51
Sep 15, 2025
56.88
59.89
55.95
59.11
59.11
+6.29%
34,676,980
1.73
Sep 12, 2025
47.30
56.07
47.15
55.61
55.61
+18.19%
68,818,852
3.57
Sep 11, 2025
44.20
47.23
43.38
47.05
47.05
+7.27%
21,599,090
1.09
Sep 10, 2025
44.31
45.18
43.56
43.86
43.86
-0.32%
14,429,960
0.72
Sep 09, 2025
41.39
44.26
41.05
44.00
44.00
+7.29%
17,694,881
0.87
Sep 08, 2025
42.09
42.59
40.38
41.01
41.01
-1.89%
10,501,720
0.51
Sep 05, 2025
42.46
42.73
40.51
41.80
41.80
-0.74%
11,508,860
0.56
Sep 04, 2025
41.23
43.03
40.79
42.11
42.11
+2.78%
13,213,860
0.64
Sep 03, 2025
42.65
43.21
40.58
40.97
40.97
-4.70%
10,283,590
0.50
Sep 02, 2025
41.04
43.05
40.22
42.99
42.99
+0.58%
13,787,120
0.67
Aug 29, 2025
42.55
43.27
41.81
42.74
42.74
-1.29%
11,540,590
0.55
Aug 28, 2025
41.55
43.73
41.45
43.30
43.30
+4.54%
16,109,090
0.77
Aug 27, 2025
41.02
42.67
40.77
41.42
41.42
+1.64%
17,335,750
0.82
Aug 26, 2025
38.85
40.92
38.71
40.75
40.75
+5.35%
13,548,860
0.63
Aug 25, 2025
39.70
39.82
38.53
38.68
38.68
-2.77%
12,158,680
0.55
Aug 22, 2025
37.10
39.92
36.65
39.78
39.78
+7.02%
15,199,380
0.65
Aug 21, 2025
37.25
37.38
36.45
37.17
37.17
+1.03%
10,120,960
0.43
Aug 20, 2025
37.38
37.41
34.77
36.79
36.79
-0.03%
16,401,260
0.69
Aug 19, 2025
40.22
40.29
36.59
36.80
36.80
-8.53%
18,738,430
0.79
Aug 18, 2025
40.00
40.50
39.01
40.23
40.23
0.00%
8,204,336
0.34
Aug 15, 2025
40.78
40.83
39.42
40.23
40.23
-1.95%
10,334,820
0.43
Aug 14, 2025
40.51
41.12
39.28
41.03
41.03
-0.44%
16,638,150
0.70
Aug 13, 2025
43.23
43.50
40.75
41.21
41.21
-4.16%
20,702,320
0.87
Aug 12, 2025
44.65
44.97
42.63
43.00
43.00
-4.32%
20,835,609
0.88
Aug 11, 2025
41.95
46.82
41.41
44.94
44.94
+7.38%
35,598,848
1.52
Aug 08, 2025
40.51
42.37
40.41
41.85
41.85
+3.36%
20,441,529
0.86
Aug 07, 2025
38.98
41.58
38.61
40.49
40.49
-1.79%
27,970,430
1.20
Aug 06, 2025
43.60
43.60
40.78
41.23
41.23
-1.88%
23,969,631
1.03
Aug 05, 2025
40.64
42.44
40.13
42.02
42.02
+5.42%
22,060,461
0.96
Aug 04, 2025
38.99
40.70
38.42
39.86
39.86
+4.56%
16,131,420
0.70
Rows: