Below are the 515 trading days of historical prices for IONQ.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 515 | NYSE | IONQ | Thu, Jan 19, 2023 | 4.09 | 4.15 | 4.01 | 4.02 | 514 | NYSE | IONQ | Wed, Jan 18, 2023 | 4.40 | 4.55 | 4.20 | 4.20 | 513 | NYSE | IONQ | Tue, Jan 17, 2023 | 4.40 | 4.43 | 4.20 | 4.35 | 512 | NYSE | IONQ | Fri, Jan 13, 2023 | 3.97 | 4.42 | 3.95 | 4.41 | 511 | NYSE | IONQ | Thu, Jan 12, 2023 | 3.90 | 4.05 | 3.70 | 4.05 | 510 | NYSE | IONQ | Wed, Jan 11, 2023 | 3.91 | 3.99 | 3.78 | 3.86 | 509 | NYSE | IONQ | Tue, Jan 10, 2023 | 3.83 | 3.86 | 3.68 | 3.81 | 508 | NYSE | IONQ | Mon, Jan 9, 2023 | 3.89 | 4.01 | 3.79 | 3.81 | 507 | NYSE | IONQ | Fri, Jan 6, 2023 | 3.68 | 3.78 | 3.59 | 3.77 | 506 | NYSE | IONQ | Thu, Jan 5, 2023 | 3.55 | 3.69 | 3.52 | 3.64 | 505 | NYSE | IONQ | Wed, Jan 4, 2023 | 3.51 | 3.70 | 3.45 | 3.61 | 504 | NYSE | IONQ | Tue, Jan 3, 2023 | 3.57 | 3.72 | 3.41 | 3.46 | 503 | NYSE | IONQ | Fri, Dec 30, 2022 | 3.45 | 3.53 | 3.38 | 3.45 | 502 | NYSE | IONQ | Thu, Dec 29, 2022 | 3.18 | 3.68 | 3.13 | 3.54 | 501 | NYSE | IONQ | Wed, Dec 28, 2022 | 3.12 | 3.21 | 3.04 | 3.12 | 500 | NYSE | IONQ | Tue, Dec 27, 2022 | 3.28 | 3.30 | 3.05 | 3.10 | 499 | NYSE | IONQ | Fri, Dec 23, 2022 | 3.39 | 3.40 | 3.27 | 3.30 | 498 | NYSE | IONQ | Thu, Dec 22, 2022 | 3.62 | 3.64 | 3.36 | 3.37 | 497 | NYSE | IONQ | Wed, Dec 21, 2022 | 3.77 | 3.83 | 3.66 | 3.69 | 496 | NYSE | IONQ | Tue, Dec 20, 2022 | 3.70 | 3.81 | 3.63 | 3.71 | 495 | NYSE | IONQ | Mon, Dec 19, 2022 | 3.87 | 3.91 | 3.64 | 3.70 | 494 | NYSE | IONQ | Fri, Dec 16, 2022 | 3.96 | 3.97 | 3.78 | 3.86 | 493 | NYSE | IONQ | Thu, Dec 15, 2022 | 4.16 | 4.20 | 3.88 | 3.91 | 492 | NYSE | IONQ | Wed, Dec 14, 2022 | 4.37 | 4.51 | 4.17 | 4.23 | 491 | NYSE | IONQ | Tue, Dec 13, 2022 | 4.70 | 4.76 | 4.27 | 4.32 | 490 | NYSE | IONQ | Mon, Dec 12, 2022 | 4.43 | 4.49 | 4.38 | 4.47 | 489 | NYSE | IONQ | Fri, Dec 9, 2022 | 4.59 | 4.68 | 4.48 | 4.48 | 488 | NYSE | IONQ | Thu, Dec 8, 2022 | 4.45 | 4.69 | 4.35 | 4.62 | 487 | NYSE | IONQ | Wed, Dec 7, 2022 | 4.37 | 4.44 | 4.31 | 4.35 | 486 | NYSE | IONQ | Tue, Dec 6, 2022 | 4.68 | 4.71 | 4.33 | 4.35 | 485 | NYSE | IONQ | Mon, Dec 5, 2022 | 4.86 | 4.90 | 4.61 | 4.65 | 484 | NYSE | IONQ | Fri, Dec 2, 2022 | 4.85 | 4.98 | 4.75 | 4.94 | 483 | NYSE | IONQ | Thu, Dec 1, 2022 | 5.12 | 5.26 | 4.95 | 4.96 | 482 | NYSE | IONQ | Wed, Nov 30, 2022 | 4.91 | 5.16 | 4.79 | 5.16 | 481 | NYSE | IONQ | Tue, Nov 29, 2022 | 4.99 | 5.00 | 4.81 | 4.83 | 480 | NYSE | IONQ | Mon, Nov 28, 2022 | 4.88 | 5.02 | 4.85 | 4.94 | 479 | NYSE | IONQ | Fri, Nov 25, 2022 | 4.95 | 5.01 | 4.91 | 4.91 | 478 | NYSE | IONQ | Wed, Nov 23, 2022 | 4.92 | 4.99 | 4.83 | 4.98 | 477 | NYSE | IONQ | Tue, Nov 22, 2022 | 4.87 | 4.89 | 4.74 | 4.85 | 476 | NYSE | IONQ | Mon, Nov 21, 2022 | 4.94 | 4.94 | 4.75 | 4.80 | 475 | NYSE | IONQ | Fri, Nov 18, 2022 | 5.07 | 5.07 | 4.83 | 4.92 | 474 | NYSE | IONQ | Thu, Nov 17, 2022 | 5.00 | 5.10 | 4.80 | 4.91 | 473 | NYSE | IONQ | Wed, Nov 16, 2022 | 5.60 | 5.63 | 5.20 | 5.25 | 472 | NYSE | IONQ | Tue, Nov 15, 2022 | 5.82 | 6.27 | 5.47 | 5.65 | 471 | NYSE | IONQ | Mon, Nov 14, 2022 | 5.78 | 6.08 | 5.64 | 5.99 | 470 | NYSE | IONQ | Fri, Nov 11, 2022 | 5.52 | 5.93 | 5.37 | 5.83 | 469 | NYSE | IONQ | Thu, Nov 10, 2022 | 5.06 | 5.56 | 5.06 | 5.56 | 468 | NYSE | IONQ | Wed, Nov 9, 2022 | 5.00 | 5.00 | 4.61 | 4.61 | 467 | NYSE | IONQ | Tue, Nov 8, 2022 | 5.30 | 5.31 | 4.93 | 4.96 | 466 | NYSE | IONQ | Mon, Nov 7, 2022 | 5.21 | 5.28 | 5.06 | 5.27 | 465 | NYSE | IONQ | Fri, Nov 4, 2022 | 5.35 | 5.37 | 5.02 | 5.16 | 464 | NYSE | IONQ | Thu, Nov 3, 2022 | 5.32 | 5.40 | 5.15 | 5.16 | 463 | NYSE | IONQ | Wed, Nov 2, 2022 | 5.63 | 5.71 | 5.33 | 5.33 | 462 | NYSE | IONQ | Tue, Nov 1, 2022 | 6.00 | 6.09 | 5.60 | 5.61 | 461 | NYSE | IONQ | Mon, Oct 31, 2022 | 5.65 | 5.94 | 5.65 | 5.89 | 460 | NYSE | IONQ | Fri, Oct 28, 2022 | 5.46 | 5.70 | 5.45 | 5.69 | 459 | NYSE | IONQ | Thu, Oct 27, 2022 | 5.59 | 5.74 | 5.40 | 5.47 | 458 | NYSE | IONQ | Wed, Oct 26, 2022 | 5.28 | 5.60 | 5.25 | 5.53 | 457 | NYSE | IONQ | Tue, Oct 25, 2022 | 5.11 | 5.48 | 5.10 | 5.40 | 456 | NYSE | IONQ | Mon, Oct 24, 2022 | 5.15 | 5.15 | 4.92 | 5.06 | 455 | NYSE | IONQ | Fri, Oct 21, 2022 | 5.07 | 5.15 | 4.96 | 5.13 | 454 | NYSE | IONQ | Thu, Oct 20, 2022 | 5.00 | 5.25 | 4.97 | 5.07 | 453 | NYSE | IONQ | Wed, Oct 19, 2022 | 5.02 | 5.08 | 4.90 | 5.01 | 452 | NYSE | IONQ | Tue, Oct 18, 2022 | 5.34 | 5.39 | 5.01 | 5.08 | 451 | NYSE | IONQ | Mon, Oct 17, 2022 | 5.05 | 5.26 | 5.04 | 5.14 | 450 | NYSE | IONQ | Fri, Oct 14, 2022 | 5.27 | 5.34 | 4.86 | 4.87 | 449 | NYSE | IONQ | Thu, Oct 13, 2022 | 4.78 | 5.20 | 4.68 | 5.18 | 448 | NYSE | IONQ | Wed, Oct 12, 2022 | 4.92 | 5.06 | 4.81 | 5.05 | 447 | NYSE | IONQ | Tue, Oct 11, 2022 | 5.01 | 5.06 | 4.52 | 4.89 | 446 | NYSE | IONQ | Mon, Oct 10, 2022 | 5.32 | 5.34 | 4.98 | 5.07 | 445 | NYSE | IONQ | Fri, Oct 7, 2022 | 5.45 | 5.53 | 5.25 | 5.28 | 444 | NYSE | IONQ | Thu, Oct 6, 2022 | 5.73 | 5.92 | 5.61 | 5.64 | 443 | NYSE | IONQ | Wed, Oct 5, 2022 | 5.61 | 5.79 | 5.49 | 5.71 | 442 | NYSE | IONQ | Tue, Oct 4, 2022 | 5.43 | 5.98 | 5.41 | 5.88 | 441 | NYSE | IONQ | Mon, Oct 3, 2022 | 5.18 | 5.31 | 4.97 | 5.26 | 440 | NYSE | IONQ | Fri, Sep 30, 2022 | 5.09 | 5.50 | 4.93 | 5.07 | 439 | NYSE | IONQ | Thu, Sep 29, 2022 | 4.92 | 4.99 | 4.66 | 4.78 | 438 | NYSE | IONQ | Wed, Sep 28, 2022 | 4.75 | 5.12 | 4.73 | 5.07 | 437 | NYSE | IONQ | Tue, Sep 27, 2022 | 4.98 | 5.05 | 4.77 | 4.84 | 436 | NYSE | IONQ | Mon, Sep 26, 2022 | 4.75 | 5.03 | 4.73 | 4.79 | 435 | NYSE | IONQ | Fri, Sep 23, 2022 | 4.82 | 4.90 | 4.65 | 4.77 | 434 | NYSE | IONQ | Thu, Sep 22, 2022 | 5.25 | 5.25 | 4.86 | 4.97 | 433 | NYSE | IONQ | Wed, Sep 21, 2022 | 5.33 | 5.52 | 5.18 | 5.20 | 432 | NYSE | IONQ | Tue, Sep 20, 2022 | 5.36 | 5.42 | 5.21 | 5.27 | 431 | NYSE | IONQ | Mon, Sep 19, 2022 | 5.41 | 5.51 | 5.23 | 5.39 | 430 | NYSE | IONQ | Fri, Sep 16, 2022 | 5.68 | 5.68 | 5.41 | 5.49 | 429 | NYSE | IONQ | Thu, Sep 15, 2022 | 5.68 | 5.98 | 5.59 | 5.76 | 428 | NYSE | IONQ | Wed, Sep 14, 2022 | 5.63 | 5.96 | 5.46 | 5.79 | 427 | NYSE | IONQ | Tue, Sep 13, 2022 | 5.57 | 5.75 | 5.48 | 5.59 | 426 | NYSE | IONQ | Mon, Sep 12, 2022 | 5.45 | 5.93 | 5.43 | 5.92 | 425 | NYSE | IONQ | Fri, Sep 9, 2022 | 5.29 | 5.49 | 5.24 | 5.39 | 424 | NYSE | IONQ | Thu, Sep 8, 2022 | 5.30 | 5.36 | 5.09 | 5.24 | 423 | NYSE | IONQ | Wed, Sep 7, 2022 | 5.58 | 5.66 | 5.15 | 5.30 | 422 | NYSE | IONQ | Tue, Sep 6, 2022 | 5.79 | 5.80 | 5.57 | 5.63 | 421 | NYSE | IONQ | Fri, Sep 2, 2022 | 5.90 | 5.90 | 5.60 | 5.70 | 420 | NYSE | IONQ | Thu, Sep 1, 2022 | 5.84 | 5.86 | 5.59 | 5.79 | 419 | NYSE | IONQ | Wed, Aug 31, 2022 | 6.01 | 6.05 | 5.77 | 5.94 | 418 | NYSE | IONQ | Tue, Aug 30, 2022 | 6.30 | 6.30 | 5.80 | 5.88 | 417 | NYSE | IONQ | Mon, Aug 29, 2022 | 6.00 | 6.37 | 6.00 | 6.19 | 416 | NYSE | IONQ | Fri, Aug 26, 2022 | 6.83 | 6.85 | 6.15 | 6.19 | 415 | NYSE | IONQ | Thu, Aug 25, 2022 | 6.74 | 6.87 | 6.54 | 6.84 | 414 | NYSE | IONQ | Wed, Aug 24, 2022 | 6.47 | 7.12 | 6.38 | 6.58 | 413 | NYSE | IONQ | Tue, Aug 23, 2022 | 6.50 | 6.72 | 6.40 | 6.43 | 412 | NYSE | IONQ | Mon, Aug 22, 2022 | 6.43 | 6.64 | 6.28 | 6.42 | 411 | NYSE | IONQ | Fri, Aug 19, 2022 | 7.25 | 7.34 | 6.59 | 6.62 | 410 | NYSE | IONQ | Thu, Aug 18, 2022 | 8.24 | 8.26 | 7.62 | 7.63 | 409 | NYSE | IONQ | Wed, Aug 17, 2022 | 8.04 | 8.23 | 7.61 | 7.86 | 408 | NYSE | IONQ | Tue, Aug 16, 2022 | 7.11 | 8.61 | 7.08 | 8.38 | 407 | NYSE | IONQ | Mon, Aug 15, 2022 | 6.24 | 6.50 | 6.19 | 6.36 | 406 | NYSE | IONQ | Fri, Aug 12, 2022 | 6.29 | 6.29 | 5.98 | 6.21 | 405 | NYSE | IONQ | Thu, Aug 11, 2022 | 6.46 | 6.56 | 6.06 | 6.07 | 404 | NYSE | IONQ | Wed, Aug 10, 2022 | 6.04 | 6.40 | 5.98 | 6.33 | 403 | NYSE | IONQ | Tue, Aug 9, 2022 | 6.01 | 6.03 | 5.61 | 5.72 | 402 | NYSE | IONQ | Mon, Aug 8, 2022 | 6.52 | 6.65 | 6.11 | 6.13 | 401 | NYSE | IONQ | Fri, Aug 5, 2022 | 6.18 | 6.44 | 6.06 | 6.42 | 400 | NYSE | IONQ | Thu, Aug 4, 2022 | 6.03 | 6.28 | 5.95 | 6.20 | 399 | NYSE | IONQ | Wed, Aug 3, 2022 | 5.61 | 5.93 | 5.58 | 5.90 | 398 | NYSE | IONQ | Tue, Aug 2, 2022 | 5.17 | 5.61 | 5.15 | 5.51 | 397 | NYSE | IONQ | Mon, Aug 1, 2022 | 5.41 | 5.44 | 5.19 | 5.25 | 396 | NYSE | IONQ | Fri, Jul 29, 2022 | 5.19 | 5.41 | 5.14 | 5.40 | 395 | NYSE | IONQ | Thu, Jul 28, 2022 | 5.09 | 5.29 | 5.01 | 5.29 | 394 | NYSE | IONQ | Wed, Jul 27, 2022 | 4.84 | 5.15 | 4.76 | 5.10 | 393 | NYSE | IONQ | Tue, Jul 26, 2022 | 4.89 | 4.91 | 4.67 | 4.72 | 392 | NYSE | IONQ | Mon, Jul 25, 2022 | 4.93 | 5.01 | 4.83 | 4.94 | 391 | NYSE | IONQ | Fri, Jul 22, 2022 | 5.21 | 5.23 | 4.79 | 4.88 | 390 | NYSE | IONQ | Thu, Jul 21, 2022 | 5.06 | 5.26 | 4.98 | 5.26 | 389 | NYSE | IONQ | Wed, Jul 20, 2022 | 4.77 | 5.22 | 4.76 | 5.12 | 388 | NYSE | IONQ | Tue, Jul 19, 2022 | 4.69 | 4.87 | 4.60 | 4.73 | 387 | NYSE | IONQ | Mon, Jul 18, 2022 | 4.63 | 4.77 | 4.56 | 4.59 | 386 | NYSE | IONQ | Fri, Jul 15, 2022 | 4.48 | 4.53 | 4.34 | 4.53 | 385 | NYSE | IONQ | Thu, Jul 14, 2022 | 4.43 | 4.48 | 4.31 | 4.39 | 384 | NYSE | IONQ | Wed, Jul 13, 2022 | 4.33 | 4.53 | 4.29 | 4.43 | 383 | NYSE | IONQ | Tue, Jul 12, 2022 | 4.64 | 4.78 | 4.46 | 4.47 | 382 | NYSE | IONQ | Mon, Jul 11, 2022 | 4.96 | 5.00 | 4.61 | 4.61 | 381 | NYSE | IONQ | Fri, Jul 8, 2022 | 4.89 | 5.12 | 4.82 | 5.07 | 380 | NYSE | IONQ | Thu, Jul 7, 2022 | 4.68 | 5.06 | 4.51 | 5.05 | 379 | NYSE | IONQ | Wed, Jul 6, 2022 | 4.52 | 4.65 | 4.46 | 4.61 | 378 | NYSE | IONQ | Tue, Jul 5, 2022 | 4.32 | 4.55 | 4.22 | 4.55 | 377 | NYSE | IONQ | Fri, Jul 1, 2022 | 4.38 | 4.49 | 4.30 | 4.39 | 376 | NYSE | IONQ | Thu, Jun 30, 2022 | 4.42 | 4.48 | 4.22 | 4.38 | 375 | NYSE | IONQ | Wed, Jun 29, 2022 | 4.70 | 4.70 | 4.42 | 4.46 | 374 | NYSE | IONQ | Tue, Jun 28, 2022 | 4.91 | 5.08 | 4.67 | 4.69 | 373 | NYSE | IONQ | Mon, Jun 27, 2022 | 5.21 | 5.28 | 4.81 | 4.83 | 372 | NYSE | IONQ | Fri, Jun 24, 2022 | 5.13 | 5.32 | 5.09 | 5.11 | 371 | NYSE | IONQ | Thu, Jun 23, 2022 | 5.02 | 5.13 | 4.84 | 5.12 | 370 | NYSE | IONQ | Wed, Jun 22, 2022 | 5.01 | 5.32 | 4.94 | 4.99 | 369 | NYSE | IONQ | Tue, Jun 21, 2022 | 5.18 | 5.47 | 5.12 | 5.14 | 368 | NYSE | IONQ | Fri, Jun 17, 2022 | 4.96 | 5.12 | 4.80 | 5.04 | 367 | NYSE | IONQ | Thu, Jun 16, 2022 | 4.74 | 4.93 | 4.60 | 4.76 | 366 | NYSE | IONQ | Wed, Jun 15, 2022 | 4.65 | 5.11 | 4.64 | 5.00 | 365 | NYSE | IONQ | Tue, Jun 14, 2022 | 4.63 | 4.70 | 4.39 | 4.61 | 364 | NYSE | IONQ | Mon, Jun 13, 2022 | 4.63 | 4.79 | 4.50 | 4.52 | 363 | NYSE | IONQ | Fri, Jun 10, 2022 | 5.18 | 5.35 | 4.90 | 4.91 | 362 | NYSE | IONQ | Thu, Jun 9, 2022 | 5.86 | 5.86 | 5.32 | 5.32 | 361 | NYSE | IONQ | Wed, Jun 8, 2022 | 5.53 | 6.04 | 5.52 | 5.84 | 360 | NYSE | IONQ | Tue, Jun 7, 2022 | 5.58 | 5.78 | 5.29 | 5.52 | 359 | NYSE | IONQ | Mon, Jun 6, 2022 | 5.74 | 5.98 | 5.59 | 5.64 | 358 | NYSE | IONQ | Fri, Jun 3, 2022 | 5.67 | 5.74 | 5.45 | 5.53 | 357 | NYSE | IONQ | Thu, Jun 2, 2022 | 5.29 | 5.84 | 5.24 | 5.80 | 356 | NYSE | IONQ | Wed, Jun 1, 2022 | 5.74 | 5.85 | 5.23 | 5.29 | 355 | NYSE | IONQ | Tue, May 31, 2022 | 6.04 | 6.12 | 5.48 | 5.75 | 354 | NYSE | IONQ | Fri, May 27, 2022 | 5.83 | 6.12 | 5.67 | 5.93 | 353 | NYSE | IONQ | Thu, May 26, 2022 | 5.53 | 6.07 | 5.51 | 5.76 | 352 | NYSE | IONQ | Wed, May 25, 2022 | 5.39 | 5.73 | 5.32 | 5.72 | 351 | NYSE | IONQ | Tue, May 24, 2022 | 5.62 | 5.73 | 5.28 | 5.39 | 350 | NYSE | IONQ | Mon, May 23, 2022 | 5.60 | 5.80 | 5.40 | 5.76 | 349 | NYSE | IONQ | Fri, May 20, 2022 | 5.92 | 6.00 | 5.31 | 5.63 | 348 | NYSE | IONQ | Thu, May 19, 2022 | 5.50 | 5.95 | 5.44 | 5.83 | 347 | NYSE | IONQ | Wed, May 18, 2022 | 5.63 | 6.34 | 5.39 | 5.45 | 346 | NYSE | IONQ | Tue, May 17, 2022 | 5.21 | 5.78 | 5.12 | 5.71 | 345 | NYSE | IONQ | Mon, May 16, 2022 | 5.29 | 5.34 | 4.82 | 4.86 | 344 | NYSE | IONQ | Fri, May 13, 2022 | 5.00 | 5.32 | 4.90 | 5.20 | 343 | NYSE | IONQ | Thu, May 12, 2022 | 4.24 | 5.02 | 4.16 | 4.76 | 342 | NYSE | IONQ | Wed, May 11, 2022 | 4.88 | 4.90 | 4.29 | 4.34 | 341 | NYSE | IONQ | Tue, May 10, 2022 | 5.29 | 5.33 | 4.78 | 4.88 | 340 | NYSE | IONQ | Mon, May 9, 2022 | 5.74 | 5.83 | 5.05 | 5.08 | 339 | NYSE | IONQ | Fri, May 6, 2022 | 6.20 | 6.30 | 5.66 | 5.92 | 338 | NYSE | IONQ | Thu, May 5, 2022 | 7.25 | 7.25 | 6.18 | 6.23 | 337 | NYSE | IONQ | Wed, May 4, 2022 | 6.71 | 7.51 | 6.47 | 7.50 | 336 | NYSE | IONQ | Tue, May 3, 2022 | 7.49 | 7.80 | 6.89 | 7.15 | 335 | NYSE | IONQ | Mon, May 2, 2022 | 7.88 | 8.11 | 7.63 | 7.86 | 334 | NYSE | IONQ | Fri, Apr 29, 2022 | 8.27 | 8.53 | 7.86 | 7.87 | 333 | NYSE | IONQ | Thu, Apr 28, 2022 | 8.39 | 8.41 | 7.77 | 8.31 | 332 | NYSE | IONQ | Wed, Apr 27, 2022 | 8.15 | 8.54 | 8.10 | 8.20 | 331 | NYSE | IONQ | Tue, Apr 26, 2022 | 9.15 | 9.20 | 8.10 | 8.10 | 330 | NYSE | IONQ | Mon, Apr 25, 2022 | 9.03 | 9.36 | 8.83 | 9.14 | 329 | NYSE | IONQ | Fri, Apr 22, 2022 | 9.71 | 9.71 | 8.81 | 9.18 | 328 | NYSE | IONQ | Thu, Apr 21, 2022 | 10.05 | 10.10 | 9.41 | 9.50 | 327 | NYSE | IONQ | Wed, Apr 20, 2022 | 10.92 | 10.96 | 9.79 | 9.80 | 326 | NYSE | IONQ | Tue, Apr 19, 2022 | 10.66 | 11.02 | 10.15 | 10.92 | 325 | NYSE | IONQ | Mon, Apr 18, 2022 | 10.82 | 10.91 | 10.25 | 10.60 | 324 | NYSE | IONQ | Thu, Apr 14, 2022 | 11.36 | 11.40 | 10.63 | 10.66 | 323 | NYSE | IONQ | Wed, Apr 13, 2022 | 11.02 | 11.68 | 10.83 | 11.37 | 322 | NYSE | IONQ | Tue, Apr 12, 2022 | 11.35 | 11.37 | 10.90 | 10.99 | 321 | NYSE | IONQ | Mon, Apr 11, 2022 | 11.85 | 11.86 | 10.78 | 10.79 | 320 | NYSE | IONQ | Fri, Apr 8, 2022 | 12.35 | 12.51 | 12.06 | 12.32 | 319 | NYSE | IONQ | Thu, Apr 7, 2022 | 12.34 | 12.75 | 12.12 | 12.44 | 318 | NYSE | IONQ | Wed, Apr 6, 2022 | 12.47 | 12.53 | 11.73 | 12.30 | 317 | NYSE | IONQ | Tue, Apr 5, 2022 | 13.41 | 13.47 | 12.40 | 12.53 | 316 | NYSE | IONQ | Mon, Apr 4, 2022 | 13.00 | 13.76 | 12.85 | 13.58 | 315 | NYSE | IONQ | Fri, Apr 1, 2022 | 12.84 | 13.07 | 12.40 | 13.00 | 314 | NYSE | IONQ | Thu, Mar 31, 2022 | 12.42 | 13.22 | 12.20 | 12.76 | 313 | NYSE | IONQ | Wed, Mar 30, 2022 | 12.40 | 13.26 | 12.12 | 12.37 | 312 | NYSE | IONQ | Tue, Mar 29, 2022 | 13.26 | 13.35 | 12.00 | 12.39 | 311 | NYSE | IONQ | Mon, Mar 28, 2022 | 13.25 | 13.57 | 12.71 | 13.14 | 310 | NYSE | IONQ | Fri, Mar 25, 2022 | 13.95 | 14.00 | 12.95 | 13.18 | 309 | NYSE | IONQ | Thu, Mar 24, 2022 | 14.28 | 14.40 | 13.68 | 13.95 | 308 | NYSE | IONQ | Wed, Mar 23, 2022 | 14.67 | 14.70 | 13.90 | 14.20 | 307 | NYSE | IONQ | Tue, Mar 22, 2022 | 14.56 | 15.29 | 14.56 | 14.81 | 306 | NYSE | IONQ | Mon, Mar 21, 2022 | 14.50 | 15.44 | 13.98 | 14.64 | 305 | NYSE | IONQ | Fri, Mar 18, 2022 | 13.68 | 14.36 | 13.61 | 14.36 | 304 | NYSE | IONQ | Thu, Mar 17, 2022 | 12.90 | 14.00 | 12.87 | 13.83 | 303 | NYSE | IONQ | Wed, Mar 16, 2022 | 12.51 | 13.18 | 12.37 | 13.07 | 302 | NYSE | IONQ | Tue, Mar 15, 2022 | 11.63 | 12.58 | 11.29 | 12.49 | 301 | NYSE | IONQ | Mon, Mar 14, 2022 | 12.09 | 12.37 | 11.22 | 11.41 | 300 | NYSE | IONQ | Fri, Mar 11, 2022 | 12.99 | 13.00 | 12.25 | 12.33 | 299 | NYSE | IONQ | Thu, Mar 10, 2022 | 12.30 | 12.87 | 11.83 | 12.75 | 298 | NYSE | IONQ | Wed, Mar 9, 2022 | 12.07 | 12.62 | 11.77 | 12.50 | 297 | NYSE | IONQ | Tue, Mar 8, 2022 | 11.90 | 12.23 | 11.52 | 11.77 | 296 | NYSE | IONQ | Mon, Mar 7, 2022 | 12.41 | 12.90 | 11.85 | 11.89 | 295 | NYSE | IONQ | Fri, Mar 4, 2022 | 13.50 | 13.70 | 12.18 | 12.39 | 294 | NYSE | IONQ | Thu, Mar 3, 2022 | 14.70 | 14.87 | 13.21 | 13.28 | 293 | NYSE | IONQ | Wed, Mar 2, 2022 | 14.72 | 15.04 | 14.34 | 14.66 | 292 | NYSE | IONQ | Tue, Mar 1, 2022 | 15.81 | 15.93 | 14.34 | 14.50 | 291 | NYSE | IONQ | Mon, Feb 28, 2022 | 15.28 | 16.57 | 15.21 | 15.98 | 290 | NYSE | IONQ | Fri, Feb 25, 2022 | 15.20 | 15.72 | 14.83 | 15.10 | 289 | NYSE | IONQ | Thu, Feb 24, 2022 | 12.91 | 15.60 | 12.91 | 15.60 | 288 | NYSE | IONQ | Wed, Feb 23, 2022 | 14.87 | 15.05 | 13.64 | 13.72 | 287 | NYSE | IONQ | Tue, Feb 22, 2022 | 14.08 | 15.45 | 14.01 | 14.53 | 286 | NYSE | IONQ | Fri, Feb 18, 2022 | 15.33 | 15.40 | 14.14 | 14.68 | 285 | NYSE | IONQ | Thu, Feb 17, 2022 | 15.44 | 16.03 | 14.85 | 15.48 | 284 | NYSE | IONQ | Wed, Feb 16, 2022 | 16.12 | 16.36 | 15.32 | 15.82 | 283 | NYSE | IONQ | Tue, Feb 15, 2022 | 16.81 | 17.12 | 15.60 | 16.58 | 282 | NYSE | IONQ | Mon, Feb 14, 2022 | 16.15 | 17.66 | 15.97 | 16.54 | 281 | NYSE | IONQ | Fri, Feb 11, 2022 | 15.15 | 17.23 | 14.86 | 16.82 | 280 | NYSE | IONQ | Thu, Feb 10, 2022 | 13.58 | 16.19 | 13.57 | 14.76 | 279 | NYSE | IONQ | Wed, Feb 9, 2022 | 13.12 | 14.27 | 12.80 | 14.27 | 278 | NYSE | IONQ | Tue, Feb 8, 2022 | 12.94 | 13.31 | 12.53 | 12.96 | 277 | NYSE | IONQ | Mon, Feb 7, 2022 | 13.09 | 13.60 | 12.57 | 13.19 | 276 | NYSE | IONQ | Fri, Feb 4, 2022 | 11.42 | 13.00 | 11.33 | 12.90 | 275 | NYSE | IONQ | Thu, Feb 3, 2022 | 10.99 | 11.71 | 10.90 | 11.39 | 274 | NYSE | IONQ | Wed, Feb 2, 2022 | 12.35 | 12.40 | 11.14 | 11.49 | 273 | NYSE | IONQ | Tue, Feb 1, 2022 | 11.42 | 12.21 | 11.12 | 12.20 | 272 | NYSE | IONQ | Mon, Jan 31, 2022 | 10.09 | 11.44 | 10.00 | 11.44 | 271 | NYSE | IONQ | Fri, Jan 28, 2022 | 9.67 | 10.15 | 9.16 | 10.09 | 270 | NYSE | IONQ | Thu, Jan 27, 2022 | 10.93 | 10.98 | 9.50 | 9.51 | 269 | NYSE | IONQ | Wed, Jan 26, 2022 | 11.14 | 11.61 | 10.44 | 10.71 | 268 | NYSE | IONQ | Tue, Jan 25, 2022 | 10.61 | 10.89 | 10.18 | 10.44 | 267 | NYSE | IONQ | Mon, Jan 24, 2022 | 10.30 | 10.91 | 9.50 | 10.89 | 266 | NYSE | IONQ | Fri, Jan 21, 2022 | 11.56 | 11.80 | 10.78 | 10.88 | 265 | NYSE | IONQ | Thu, Jan 20, 2022 | 11.86 | 12.67 | 11.65 | 11.72 | 264 | NYSE | IONQ | Wed, Jan 19, 2022 | 12.37 | 12.51 | 11.78 | 11.79 | 263 | NYSE | IONQ | Tue, Jan 18, 2022 | 12.43 | 12.82 | 12.08 | 12.20 | 262 | NYSE | IONQ | Fri, Jan 14, 2022 | 12.99 | 13.49 | 12.62 | 12.93 | 261 | NYSE | IONQ | Thu, Jan 13, 2022 | 14.00 | 14.26 | 12.92 | 12.98 | 260 | NYSE | IONQ | Wed, Jan 12, 2022 | 14.88 | 15.02 | 13.91 | 14.09 | 259 | NYSE | IONQ | Tue, Jan 11, 2022 | 13.68 | 14.79 | 13.67 | 14.69 | 258 | NYSE | IONQ | Mon, Jan 10, 2022 | 13.75 | 13.90 | 12.90 | 13.71 | 257 | NYSE | IONQ | Fri, Jan 7, 2022 | 14.93 | 15.03 | 14.11 | 14.37 | 256 | NYSE | IONQ | Thu, Jan 6, 2022 | 14.99 | 15.51 | 14.28 | 14.84 | 255 | NYSE | IONQ | Wed, Jan 5, 2022 | 16.26 | 16.44 | 15.31 | 15.38 | 254 | NYSE | IONQ | Tue, Jan 4, 2022 | 17.71 | 17.86 | 15.76 | 16.44 | 253 | NYSE | IONQ | Mon, Jan 3, 2022 | 17.07 | 17.68 | 16.60 | 17.47 | 252 | NYSE | IONQ | Fri, Dec 31, 2021 | 17.60 | 18.00 | 16.62 | 16.70 | 251 | NYSE | IONQ | Thu, Dec 30, 2021 | 17.40 | 18.15 | 17.06 | 17.73 | 250 | NYSE | IONQ | Wed, Dec 29, 2021 | 17.00 | 17.84 | 16.13 | 17.70 | 249 | NYSE | IONQ | Tue, Dec 28, 2021 | 18.45 | 18.48 | 16.78 | 17.07 | 248 | NYSE | IONQ | Mon, Dec 27, 2021 | 18.50 | 18.85 | 17.77 | 18.30 | 247 | NYSE | IONQ | Thu, Dec 23, 2021 | 16.85 | 18.30 | 16.80 | 17.86 | 246 | NYSE | IONQ | Wed, Dec 22, 2021 | 16.09 | 17.75 | 16.01 | 16.82 | 245 | NYSE | IONQ | Tue, Dec 21, 2021 | 15.83 | 16.25 | 15.23 | 16.18 | 244 | NYSE | IONQ | Mon, Dec 20, 2021 | 16.30 | 16.75 | 15.15 | 15.28 | 243 | NYSE | IONQ | Fri, Dec 17, 2021 | 15.92 | 17.72 | 15.57 | 16.77 | 242 | NYSE | IONQ | Thu, Dec 16, 2021 | 18.54 | 18.55 | 15.80 | 16.06 | 241 | NYSE | IONQ | Wed, Dec 15, 2021 | 16.00 | 18.10 | 15.53 | 17.84 | 240 | NYSE | IONQ | Tue, Dec 14, 2021 | 16.07 | 16.99 | 15.85 | 16.10 | 239 | NYSE | IONQ | Mon, Dec 13, 2021 | 18.57 | 19.23 | 16.61 | 16.67 | 238 | NYSE | IONQ | Fri, Dec 10, 2021 | 19.01 | 19.58 | 18.13 | 18.57 | 237 | NYSE | IONQ | Thu, Dec 9, 2021 | 21.41 | 22.32 | 18.51 | 18.61 | 236 | NYSE | IONQ | Wed, Dec 8, 2021 | 21.27 | 22.20 | 20.52 | 20.97 | 235 | NYSE | IONQ | Tue, Dec 7, 2021 | 19.50 | 21.97 | 19.50 | 21.53 | 234 | NYSE | IONQ | Mon, Dec 6, 2021 | 18.20 | 19.65 | 17.20 | 18.79 | 233 | NYSE | IONQ | Fri, Dec 3, 2021 | 21.12 | 21.35 | 18.50 | 18.78 | 232 | NYSE | IONQ | Thu, Dec 2, 2021 | 20.66 | 21.78 | 19.09 | 21.45 | 231 | NYSE | IONQ | Wed, Dec 1, 2021 | 24.19 | 24.50 | 20.05 | 20.75 | 230 | NYSE | IONQ | Tue, Nov 30, 2021 | 23.54 | 25.85 | 22.64 | 23.82 | 229 | NYSE | IONQ | Mon, Nov 29, 2021 | 25.00 | 25.05 | 22.41 | 24.08 | 228 | NYSE | IONQ | Fri, Nov 26, 2021 | 24.26 | 25.94 | 23.76 | 24.18 | 227 | NYSE | IONQ | Wed, Nov 24, 2021 | 24.01 | 27.00 | 23.51 | 25.96 | 226 | NYSE | IONQ | Tue, Nov 23, 2021 | 22.79 | 25.69 | 21.60 | 24.96 | 225 | NYSE | IONQ | Mon, Nov 22, 2021 | 27.11 | 27.78 | 22.32 | 23.18 | 224 | NYSE | IONQ | Fri, Nov 19, 2021 | 29.22 | 29.37 | 27.07 | 28.01 | 223 | NYSE | IONQ | Thu, Nov 18, 2021 | 33.74 | 35.90 | 27.03 | 27.96 | 222 | NYSE | IONQ | Wed, Nov 17, 2021 | 26.30 | 31.79 | 24.01 | 31.00 | 221 | NYSE | IONQ | Tue, Nov 16, 2021 | 19.67 | 26.89 | 19.62 | 26.38 | 220 | NYSE | IONQ | Mon, Nov 15, 2021 | 20.69 | 21.39 | 19.09 | 19.82 | 219 | NYSE | IONQ | Fri, Nov 12, 2021 | 19.45 | 20.20 | 18.44 | 20.15 | 218 | NYSE | IONQ | Thu, Nov 11, 2021 | 19.94 | 20.30 | 18.26 | 19.25 | 217 | NYSE | IONQ | Wed, Nov 10, 2021 | 20.45 | 21.89 | 17.02 | 18.23 | 216 | NYSE | IONQ | Tue, Nov 9, 2021 | 22.79 | 23.14 | 20.12 | 22.53 | 215 | NYSE | IONQ | Mon, Nov 8, 2021 | 21.45 | 21.64 | 19.60 | 21.35 | 214 | NYSE | IONQ | Fri, Nov 5, 2021 | 17.26 | 19.39 | 17.20 | 19.27 | 213 | NYSE | IONQ | Thu, Nov 4, 2021 | 15.87 | 16.88 | 15.77 | 16.43 | 212 | NYSE | IONQ | Wed, Nov 3, 2021 | 15.53 | 15.99 | 14.75 | 15.35 | 211 | NYSE | IONQ | Tue, Nov 2, 2021 | 15.96 | 16.10 | 14.21 | 15.00 | 210 | NYSE | IONQ | Mon, Nov 1, 2021 | 15.87 | 17.22 | 14.66 | 15.66 | 209 | NYSE | IONQ | Fri, Oct 29, 2021 | 14.26 | 16.03 | 13.85 | 15.04 | 208 | NYSE | IONQ | Thu, Oct 28, 2021 | 12.49 | 14.08 | 11.84 | 13.63 | 207 | NYSE | IONQ | Wed, Oct 27, 2021 | 10.45 | 12.85 | 10.45 | 12.28 | 206 | NYSE | IONQ | Tue, Oct 26, 2021 | 10.45 | 11.45 | 10.32 | 10.52 | 205 | NYSE | IONQ | Mon, Oct 25, 2021 | 9.60 | 10.87 | 9.51 | 10.28 | 204 | NYSE | IONQ | Fri, Oct 22, 2021 | 10.19 | 10.29 | 9.38 | 9.66 | 203 | NYSE | IONQ | Thu, Oct 21, 2021 | 10.27 | 10.85 | 10.08 | 10.18 | 202 | NYSE | IONQ | Wed, Oct 20, 2021 | 11.15 | 11.50 | 10.03 | 10.44 | 201 | NYSE | IONQ | Tue, Oct 19, 2021 | 11.14 | 11.87 | 10.73 | 10.91 | 200 | NYSE | IONQ | Mon, Oct 18, 2021 | 10.05 | 10.80 | 10.03 | 10.69 | 199 | NYSE | IONQ | Fri, Oct 15, 2021 | 10.31 | 10.50 | 9.90 | 10.05 | 198 | NYSE | IONQ | Thu, Oct 14, 2021 | 9.82 | 10.36 | 9.68 | 9.82 | 197 | NYSE | IONQ | Wed, Oct 13, 2021 | 8.62 | 9.25 | 8.61 | 9.24 | 196 | NYSE | IONQ | Tue, Oct 12, 2021 | 8.70 | 8.93 | 8.42 | 8.53 | 195 | NYSE | IONQ | Mon, Oct 11, 2021 | 8.77 | 9.40 | 8.39 | 8.44 | 194 | NYSE | IONQ | Fri, Oct 8, 2021 | 7.86 | 8.48 | 7.79 | 8.41 | 193 | NYSE | IONQ | Thu, Oct 7, 2021 | 7.39 | 7.86 | 7.10 | 7.63 | 192 | NYSE | IONQ | Wed, Oct 6, 2021 | 7.80 | 7.98 | 7.07 | 7.25 | 191 | NYSE | IONQ | Tue, Oct 5, 2021 | 7.71 | 8.08 | 7.51 | 7.73 | 190 | NYSE | IONQ | Mon, Oct 4, 2021 | 9.40 | 9.50 | 7.50 | 7.51 | 189 | NYSE | IONQ | Fri, Oct 1, 2021 | 10.60 | 10.60 | 8.33 | 9.20 | 188 | NYSE | IONQ | Thu, Sep 30, 2021 | 11.14 | 11.22 | 9.92 | 10.40 | 187 | NYSE | IONQ | Wed, Sep 29, 2021 | 11.64 | 11.64 | 10.66 | 10.93 | 186 | NYSE | IONQ | Tue, Sep 28, 2021 | 11.85 | 11.88 | 10.83 | 11.07 | 185 | NYSE | IONQ | Mon, Sep 27, 2021 | 11.45 | 12.95 | 11.44 | 11.94 | 184 | NYSE | IONQ | Fri, Sep 24, 2021 | 10.02 | 11.47 | 10.00 | 11.30 | 183 | NYSE | IONQ | Thu, Sep 23, 2021 | 10.08 | 10.08 | 9.98 | 10.01 | 182 | NYSE | IONQ | Wed, Sep 22, 2021 | 10.09 | 10.18 | 9.98 | 9.99 | 181 | NYSE | IONQ | Tue, Sep 21, 2021 | 10.02 | 10.10 | 10.00 | 10.05 | 180 | NYSE | IONQ | Mon, Sep 20, 2021 | 10.00 | 10.03 | 9.99 | 10.01 | 179 | NYSE | IONQ | Fri, Sep 17, 2021 | 10.08 | 10.14 | 10.00 | 10.06 | 178 | NYSE | IONQ | Thu, Sep 16, 2021 | 10.03 | 10.46 | 10.02 | 10.05 | 177 | NYSE | IONQ | Wed, Sep 15, 2021 | 10.01 | 10.05 | 9.99 | 10.01 | 176 | NYSE | IONQ | Tue, Sep 14, 2021 | 10.03 | 10.04 | 9.99 | 10.00 | 175 | NYSE | IONQ | Mon, Sep 13, 2021 | 10.04 | 10.08 | 10.00 | 10.02 | 174 | NYSE | IONQ | Fri, Sep 10, 2021 | 10.07 | 10.09 | 10.00 | 10.00 | 173 | NYSE | IONQ | Thu, Sep 9, 2021 | 10.01 | 10.09 | 9.99 | 10.07 | 172 | NYSE | IONQ | Wed, Sep 8, 2021 | 10.01 | 10.01 | 9.98 | 10.00 | 171 | NYSE | IONQ | Tue, Sep 7, 2021 | 10.00 | 10.01 | 9.99 | 10.01 | 170 | NYSE | IONQ | Fri, Sep 3, 2021 | 10.00 | 10.00 | 9.97 | 9.98 | 169 | NYSE | IONQ | Thu, Sep 2, 2021 | 9.98 | 10.00 | 9.96 | 9.97 | 168 | NYSE | IONQ | Wed, Sep 1, 2021 | 9.96 | 10.00 | 9.96 | 9.97 | 167 | NYSE | IONQ | Tue, Aug 31, 2021 | 9.99 | 10.00 | 9.96 | 9.99 | 166 | NYSE | IONQ | Mon, Aug 30, 2021 | 9.97 | 9.99 | 9.95 | 9.98 | 165 | NYSE | IONQ | Fri, Aug 27, 2021 | 9.96 | 9.99 | 9.94 | 9.98 | 164 | NYSE | IONQ | Thu, Aug 26, 2021 | 9.95 | 9.98 | 9.95 | 9.96 | 163 | NYSE | IONQ | Wed, Aug 25, 2021 | 9.96 | 10.00 | 9.92 | 9.92 | 162 | NYSE | IONQ | Tue, Aug 24, 2021 | 9.95 | 9.99 | 9.94 | 9.98 | 161 | NYSE | IONQ | Mon, Aug 23, 2021 | 9.99 | 9.99 | 9.93 | 9.96 | 160 | NYSE | IONQ | Fri, Aug 20, 2021 | 10.00 | 10.02 | 9.95 | 9.99 | 159 | NYSE | IONQ | Thu, Aug 19, 2021 | 10.00 | 10.01 | 9.98 | 10.00 | 158 | NYSE | IONQ | Wed, Aug 18, 2021 | 10.01 | 10.01 | 9.97 | 9.98 | 157 | NYSE | IONQ | Tue, Aug 17, 2021 | 10.00 | 10.01 | 9.97 | 10.01 | 156 | NYSE | IONQ | Mon, Aug 16, 2021 | 10.03 | 10.04 | 9.97 | 10.00 | 155 | NYSE | IONQ | Fri, Aug 13, 2021 | 10.04 | 10.05 | 9.95 | 10.02 | 154 | NYSE | IONQ | Thu, Aug 12, 2021 | 10.00 | 10.05 | 9.95 | 10.01 | 153 | NYSE | IONQ | Wed, Aug 11, 2021 | 10.05 | 10.05 | 9.99 | 10.00 | 152 | NYSE | IONQ | Tue, Aug 10, 2021 | 9.98 | 10.01 | 9.97 | 10.00 | 151 | NYSE | IONQ | Mon, Aug 9, 2021 | 9.99 | 10.01 | 9.98 | 10.00 | 150 | NYSE | IONQ | Fri, Aug 6, 2021 | 9.99 | 10.00 | 9.93 | 9.94 | 149 | NYSE | IONQ | Thu, Aug 5, 2021 | 9.94 | 9.98 | 9.93 | 9.98 | 148 | NYSE | IONQ | Wed, Aug 4, 2021 | 9.97 | 9.98 | 9.92 | 9.96 | 147 | NYSE | IONQ | Tue, Aug 3, 2021 | 9.95 | 9.96 | 9.92 | 9.94 | 146 | NYSE | IONQ | Mon, Aug 2, 2021 | 9.93 | 9.98 | 9.91 | 9.93 | 145 | NYSE | IONQ | Fri, Jul 30, 2021 | 9.91 | 9.96 | 9.91 | 9.92 | 144 | NYSE | IONQ | Thu, Jul 29, 2021 | 9.91 | 10.00 | 9.91 | 9.91 | 143 | NYSE | IONQ | Wed, Jul 28, 2021 | 9.95 | 9.96 | 9.91 | 9.93 | 142 | NYSE | IONQ | Tue, Jul 27, 2021 | 9.95 | 9.98 | 9.92 | 9.93 | 141 | NYSE | IONQ | Mon, Jul 26, 2021 | 9.94 | 10.03 | 9.93 | 9.95 | 140 | NYSE | IONQ | Fri, Jul 23, 2021 | 9.98 | 9.98 | 9.92 | 9.95 | 139 | NYSE | IONQ | Thu, Jul 22, 2021 | 9.93 | 9.97 | 9.90 | 9.96 | 138 | NYSE | IONQ | Wed, Jul 21, 2021 | 9.95 | 9.97 | 9.90 | 9.92 | 137 | NYSE | IONQ | Tue, Jul 20, 2021 | 9.99 | 10.04 | 9.93 | 9.95 | 136 | NYSE | IONQ | Mon, Jul 19, 2021 | 10.20 | 10.20 | 9.94 | 9.95 | 135 | NYSE | IONQ | Fri, Jul 16, 2021 | 10.11 | 10.25 | 10.09 | 10.12 | 134 | NYSE | IONQ | Thu, Jul 15, 2021 | 10.16 | 10.35 | 10.10 | 10.11 | 133 | NYSE | IONQ | Wed, Jul 14, 2021 | 10.40 | 10.40 | 10.04 | 10.13 | 132 | NYSE | IONQ | Tue, Jul 13, 2021 | 10.46 | 10.46 | 10.28 | 10.31 | 131 | NYSE | IONQ | Mon, Jul 12, 2021 | 10.53 | 10.59 | 10.42 | 10.46 | 130 | NYSE | IONQ | Fri, Jul 9, 2021 | 10.38 | 10.51 | 10.36 | 10.50 | 129 | NYSE | IONQ | Thu, Jul 8, 2021 | 10.44 | 10.52 | 10.35 | 10.42 | 128 | NYSE | IONQ | Wed, Jul 7, 2021 | 10.60 | 10.65 | 10.39 | 10.44 | 127 | NYSE | IONQ | Tue, Jul 6, 2021 | 10.53 | 10.65 | 10.33 | 10.53 | 126 | NYSE | IONQ | Fri, Jul 2, 2021 | 10.70 | 10.73 | 10.46 | 10.48 | 125 | NYSE | IONQ | Thu, Jul 1, 2021 | 10.64 | 10.71 | 10.61 | 10.70 | 124 | NYSE | IONQ | Wed, Jun 30, 2021 | 10.80 | 10.80 | 10.35 | 10.69 | 123 | NYSE | IONQ | Tue, Jun 29, 2021 | 10.49 | 10.58 | 10.31 | 10.55 | 122 | NYSE | IONQ | Mon, Jun 28, 2021 | 10.54 | 10.80 | 10.45 | 10.49 | 121 | NYSE | IONQ | Fri, Jun 25, 2021 | 10.26 | 10.44 | 10.26 | 10.39 | 120 | NYSE | IONQ | Thu, Jun 24, 2021 | 10.16 | 10.31 | 10.16 | 10.30 | 119 | NYSE | IONQ | Wed, Jun 23, 2021 | 10.11 | 10.13 | 10.08 | 10.11 | 118 | NYSE | IONQ | Tue, Jun 22, 2021 | 10.16 | 10.16 | 10.00 | 10.10 | 117 | NYSE | IONQ | Mon, Jun 21, 2021 | 10.34 | 10.35 | 10.14 | 10.16 | 116 | NYSE | IONQ | Fri, Jun 18, 2021 | 10.24 | 10.32 | 10.24 | 10.29 | 115 | NYSE | IONQ | Thu, Jun 17, 2021 | 10.44 | 10.46 | 10.27 | 10.31 | 114 | NYSE | IONQ | Wed, Jun 16, 2021 | 10.41 | 10.45 | 10.26 | 10.43 | 113 | NYSE | IONQ | Tue, Jun 15, 2021 | 10.55 | 10.60 | 10.43 | 10.45 | 112 | NYSE | IONQ | Mon, Jun 14, 2021 | 10.67 | 10.77 | 10.50 | 10.52 | 111 | NYSE | IONQ | Fri, Jun 11, 2021 | 10.76 | 10.89 | 10.54 | 10.57 | 110 | NYSE | IONQ | Thu, Jun 10, 2021 | 10.60 | 10.84 | 10.51 | 10.55 | 109 | NYSE | IONQ | Wed, Jun 9, 2021 | 10.63 | 10.89 | 10.49 | 10.60 | 108 | NYSE | IONQ | Tue, Jun 8, 2021 | 10.34 | 10.49 | 10.23 | 10.44 | 107 | NYSE | IONQ | Mon, Jun 7, 2021 | 10.21 | 10.29 | 10.13 | 10.24 | 106 | NYSE | IONQ | Fri, Jun 4, 2021 | 10.10 | 10.11 | 10.07 | 10.10 | 105 | NYSE | IONQ | Thu, Jun 3, 2021 | 10.03 | 10.11 | 9.98 | 10.05 | 104 | NYSE | IONQ | Wed, Jun 2, 2021 | 9.98 | 10.02 | 9.98 | 10.00 | 103 | NYSE | IONQ | Tue, Jun 1, 2021 | 10.00 | 10.02 | 9.96 | 9.98 | 102 | NYSE | IONQ | Fri, May 28, 2021 | 9.96 | 10.03 | 9.96 | 9.98 | 101 | NYSE | IONQ | Thu, May 27, 2021 | 10.00 | 10.04 | 9.92 | 9.93 | 100 | NYSE | IONQ | Wed, May 26, 2021 | 9.99 | 10.03 | 9.95 | 10.00 | 99 | NYSE | IONQ | Tue, May 25, 2021 | 10.00 | 10.03 | 9.97 | 9.97 | 98 | NYSE | IONQ | Mon, May 24, 2021 | 10.02 | 10.02 | 9.97 | 10.00 | 97 | NYSE | IONQ | Fri, May 21, 2021 | 9.99 | 10.02 | 9.96 | 10.00 | 96 | NYSE | IONQ | Thu, May 20, 2021 | 9.93 | 9.99 | 9.90 | 9.94 | 95 | NYSE | IONQ | Wed, May 19, 2021 | 9.95 | 9.95 | 9.88 | 9.91 | 94 | NYSE | IONQ | Tue, May 18, 2021 | 10.03 | 10.03 | 9.94 | 9.95 | 93 | NYSE | IONQ | Mon, May 17, 2021 | 10.00 | 10.02 | 9.96 | 10.00 | 92 | NYSE | IONQ | Fri, May 14, 2021 | 10.11 | 10.14 | 10.01 | 10.05 | 91 | NYSE | IONQ | Thu, May 13, 2021 | 10.00 | 10.15 | 10.00 | 10.08 | 90 | NYSE | IONQ | Wed, May 12, 2021 | 9.95 | 10.10 | 9.94 | 10.02 | 89 | NYSE | IONQ | Tue, May 11, 2021 | 10.00 | 10.09 | 9.92 | 10.02 | 88 | NYSE | IONQ | Mon, May 10, 2021 | 10.20 | 10.29 | 10.11 | 10.14 | 87 | NYSE | IONQ | Fri, May 7, 2021 | 10.28 | 10.34 | 9.99 | 10.21 | 86 | NYSE | IONQ | Thu, May 6, 2021 | 10.34 | 10.37 | 10.25 | 10.26 | 85 | NYSE | IONQ | Wed, May 5, 2021 | 10.63 | 10.54 | 10.35 | 10.40 | 84 | NYSE | IONQ | Tue, May 4, 2021 | 10.78 | 10.78 | 10.50 | 10.63 | 83 | NYSE | IONQ | Mon, May 3, 2021 | 10.85 | 10.85 | 10.66 | 10.81 | 82 | NYSE | IONQ | Fri, Apr 30, 2021 | 10.65 | 10.80 | 10.63 | 10.78 | 81 | NYSE | IONQ | Thu, Apr 29, 2021 | 10.50 | 10.66 | 10.50 | 10.66 | 80 | NYSE | IONQ | Wed, Apr 28, 2021 | 10.42 | 10.63 | 10.42 | 10.60 | 79 | NYSE | IONQ | Tue, Apr 27, 2021 | 10.50 | 10.60 | 10.29 | 10.50 | 78 | NYSE | IONQ | Mon, Apr 26, 2021 | 10.50 | 10.55 | 10.48 | 10.54 | 77 | NYSE | IONQ | Fri, Apr 23, 2021 | 10.32 | 10.50 | 10.30 | 10.49 | 76 | NYSE | IONQ | Thu, Apr 22, 2021 | 10.38 | 10.61 | 10.13 | 10.39 | 75 | NYSE | IONQ | Wed, Apr 21, 2021 | 10.20 | 10.48 | 10.17 | 10.48 | 74 | NYSE | IONQ | Tue, Apr 20, 2021 | 10.25 | 10.37 | 10.12 | 10.30 | 73 | NYSE | IONQ | Mon, Apr 19, 2021 | 10.42 | 10.49 | 10.23 | 10.25 | 72 | NYSE | IONQ | Fri, Apr 16, 2021 | 10.50 | 10.58 | 10.25 | 10.37 | 71 | NYSE | IONQ | Thu, Apr 15, 2021 | 10.49 | 10.63 | 10.45 | 10.54 | 70 | NYSE | IONQ | Wed, Apr 14, 2021 | 10.70 | 10.79 | 10.48 | 10.59 | 69 | NYSE | IONQ | Tue, Apr 13, 2021 | 10.75 | 10.90 | 10.70 | 10.75 | 68 | NYSE | IONQ | Mon, Apr 12, 2021 | 11.00 | 11.02 | 10.78 | 10.84 | 67 | NYSE | IONQ | Fri, Apr 9, 2021 | 10.97 | 11.09 | 10.92 | 11.03 | 66 | NYSE | IONQ | Thu, Apr 8, 2021 | 10.79 | 11.04 | 10.73 | 11.00 | 65 | NYSE | IONQ | Wed, Apr 7, 2021 | 10.78 | 10.96 | 10.62 | 10.69 | 64 | NYSE | IONQ | Tue, Apr 6, 2021 | 10.56 | 10.78 | 10.55 | 10.78 | 63 | NYSE | IONQ | Mon, Apr 5, 2021 | 10.77 | 10.79 | 10.60 | 10.69 | 62 | NYSE | IONQ | Thu, Apr 1, 2021 | 10.87 | 10.94 | 10.45 | 10.57 | 61 | NYSE | IONQ | Wed, Mar 31, 2021 | 10.52 | 10.77 | 10.41 | 10.77 | 60 | NYSE | IONQ | Tue, Mar 30, 2021 | 10.64 | 10.69 | 10.31 | 10.50 | 59 | NYSE | IONQ | Mon, Mar 29, 2021 | 10.57 | 10.79 | 10.46 | 10.73 | 58 | NYSE | IONQ | Fri, Mar 26, 2021 | 10.51 | 10.73 | 10.33 | 10.52 | 57 | NYSE | IONQ | Thu, Mar 25, 2021 | 10.50 | 10.62 | 10.18 | 10.56 | 56 | NYSE | IONQ | Wed, Mar 24, 2021 | 10.65 | 10.78 | 10.50 | 10.52 | 55 | NYSE | IONQ | Tue, Mar 23, 2021 | 10.89 | 10.96 | 10.50 | 10.63 | 54 | NYSE | IONQ | Mon, Mar 22, 2021 | 11.25 | 11.25 | 10.86 | 10.94 | 53 | NYSE | IONQ | Fri, Mar 19, 2021 | 10.77 | 11.05 | 10.75 | 11.05 | 52 | NYSE | IONQ | Thu, Mar 18, 2021 | 10.95 | 11.15 | 10.78 | 10.81 | 51 | NYSE | IONQ | Wed, Mar 17, 2021 | 10.94 | 11.22 | 10.90 | 11.00 | 50 | NYSE | IONQ | Tue, Mar 16, 2021 | 11.38 | 11.58 | 10.96 | 11.02 | 49 | NYSE | IONQ | Mon, Mar 15, 2021 | 11.92 | 11.93 | 11.20 | 11.53 | 48 | NYSE | IONQ | Fri, Mar 12, 2021 | 11.07 | 11.60 | 11.05 | 11.51 | 47 | NYSE | IONQ | Thu, Mar 11, 2021 | 11.20 | 11.36 | 11.00 | 11.20 | 46 | NYSE | IONQ | Wed, Mar 10, 2021 | 11.70 | 11.88 | 10.80 | 11.08 | 45 | NYSE | IONQ | Tue, Mar 9, 2021 | 11.32 | 11.50 | 10.91 | 11.31 | 44 | NYSE | IONQ | Mon, Mar 8, 2021 | 12.15 | 12.29 | 10.76 | 10.90 | 43 | NYSE | IONQ | Fri, Mar 5, 2021 | 12.05 | 12.80 | 11.52 | 12.70 | 42 | NYSE | IONQ | Thu, Mar 4, 2021 | 11.95 | 12.15 | 10.86 | 11.97 | 41 | NYSE | IONQ | Wed, Mar 3, 2021 | 13.00 | 13.15 | 11.73 | 11.87 | 40 | NYSE | IONQ | Tue, Mar 2, 2021 | 14.50 | 14.75 | 12.86 | 12.86 | 39 | NYSE | IONQ | Mon, Mar 1, 2021 | 14.61 | 14.84 | 13.70 | 14.60 | 38 | NYSE | IONQ | Fri, Feb 26, 2021 | 13.34 | 14.80 | 12.60 | 14.47 | 37 | NYSE | IONQ | Thu, Feb 25, 2021 | 14.00 | 14.56 | 13.03 | 13.12 | 36 | NYSE | IONQ | Wed, Feb 24, 2021 | 14.05 | 15.39 | 13.61 | 14.44 | 35 | NYSE | IONQ | Tue, Feb 23, 2021 | 12.25 | 12.32 | 11.40 | 12.14 | 34 | NYSE | IONQ | Mon, Feb 22, 2021 | 12.66 | 13.29 | 12.56 | 12.75 | 33 | NYSE | IONQ | Fri, Feb 19, 2021 | 12.37 | 13.19 | 12.37 | 12.71 | 32 | NYSE | IONQ | Thu, Feb 18, 2021 | 12.27 | 12.46 | 12.11 | 12.24 | 31 | NYSE | IONQ | Wed, Feb 17, 2021 | 11.85 | 11.85 | 11.67 | 11.81 | 30 | NYSE | IONQ | Tue, Feb 16, 2021 | 11.80 | 11.89 | 11.61 | 11.70 | 29 | NYSE | IONQ | Fri, Feb 12, 2021 | 11.65 | 11.80 | 11.61 | 11.80 | 28 | NYSE | IONQ | Thu, Feb 11, 2021 | 11.88 | 11.94 | 11.56 | 11.77 | 27 | NYSE | IONQ | Wed, Feb 10, 2021 | 11.86 | 11.91 | 11.65 | 11.88 | 26 | NYSE | IONQ | Tue, Feb 9, 2021 | 11.77 | 11.99 | 11.56 | 11.99 | 25 | NYSE | IONQ | Mon, Feb 8, 2021 | 11.98 | 11.98 | 11.58 | 11.78 | 24 | NYSE | IONQ | Fri, Feb 5, 2021 | 12.20 | 12.20 | 11.74 | 11.76 | 23 | NYSE | IONQ | Thu, Feb 4, 2021 | 12.15 | 12.21 | 11.93 | 11.99 | 22 | NYSE | IONQ | Wed, Feb 3, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 21 | NYSE | IONQ | Tue, Feb 2, 2021 | 11.77 | 12.12 | 11.72 | 11.90 | 20 | NYSE | IONQ | Mon, Feb 1, 2021 | 11.45 | 11.68 | 11.40 | 11.55 | 19 | NYSE | IONQ | Fri, Jan 29, 2021 | 11.42 | 11.45 | 11.10 | 11.35 | 18 | NYSE | IONQ | Thu, Jan 28, 2021 | 11.50 | 11.68 | 11.35 | 11.37 | 17 | NYSE | IONQ | Wed, Jan 27, 2021 | 11.52 | 11.68 | 11.26 | 11.45 | 16 | NYSE | IONQ | Tue, Jan 26, 2021 | 12.38 | 12.45 | 11.83 | 11.91 | 15 | NYSE | IONQ | Mon, Jan 25, 2021 | 12.50 | 12.58 | 11.80 | 12.09 | 14 | NYSE | IONQ | Fri, Jan 22, 2021 | 11.55 | 12.20 | 11.50 | 12.00 | 13 | NYSE | IONQ | Thu, Jan 21, 2021 | 11.39 | 11.72 | 11.24 | 11.50 | 12 | NYSE | IONQ | Wed, Jan 20, 2021 | 11.33 | 11.45 | 11.25 | 11.32 | 11 | NYSE | IONQ | Tue, Jan 19, 2021 | 11.40 | 11.48 | 11.09 | 11.32 | 10 | NYSE | IONQ | Fri, Jan 15, 2021 | 11.57 | 11.79 | 11.11 | 11.22 | 9 | NYSE | IONQ | Thu, Jan 14, 2021 | 11.31 | 11.70 | 11.23 | 11.44 | 8 | NYSE | IONQ | Wed, Jan 13, 2021 | 11.34 | 11.37 | 10.97 | 11.20 | 7 | NYSE | IONQ | Tue, Jan 12, 2021 | 11.80 | 11.80 | 11.07 | 11.18 | 6 | NYSE | IONQ | Mon, Jan 11, 2021 | 11.80 | 11.80 | 10.80 | 11.17 | 5 | NYSE | IONQ | Fri, Jan 8, 2021 | 11.65 | 12.35 | 11.00 | 11.01 | 4 | NYSE | IONQ | Thu, Jan 7, 2021 | 11.50 | 11.50 | 11.05 | 11.11 | 3 | NYSE | IONQ | Wed, Jan 6, 2021 | 11.50 | 11.50 | 11.00 | 11.05 | 2 | NYSE | IONQ | Tue, Jan 5, 2021 | 10.85 | 11.83 | 10.75 | 11.11 | 1 | NYSE | IONQ | Mon, Jan 4, 2021 | 11.13 | 11.25 | 10.50 | 10.80 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
