7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,595.47

-342.06

-0.45%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSE - Nasdaq Real Time Price USD

IonQ, Inc. (IONQ)

32.62 +6.19 (+23.42%)

At close: November 6 at 4:00:02 PM EST

32.26 -0.36 (-1.10%)

After hours: November 6 at 7:59:31 PM EST

Trade IonQ on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	28.01	32.62	27.61	32.62	32.62	42,702,000
Nov 5, 2026	28.80	29.12	24.92	26.43	26.43	36,267,300
Nov 4, 2026	30.10	30.65	28.37	29.54	29.54	16,733,400
Nov 3, 2026	28.92	30.19	28.81	29.99	29.99	17,647,400
Nov 2, 2026	30.12	30.80	27.93	28.17	28.17	20,840,700
Oct 30, 2026	29.83	30.37	28.55	30.04	30.04	23,459,200
Oct 29, 2026	31.74	32.54	30.97	31.72	31.72	13,360,300
Oct 28, 2026	33.08	33.31	31.65	32.43	32.43	15,218,900
Oct 27, 2026	31.19	33.31	31.07	32.95	32.95	22,094,500
Oct 26, 2026	30.94	31.52	29.94	30.76	30.76	17,114,200
Oct 23, 2026	30.92	31.58	30.38	31.27	31.27	13,094,000
Oct 22, 2026	30.94	32.34	30.70	31.16	31.16	18,980,000
Oct 21, 2026	31.56	32.52	31.29	32.28	32.28	16,836,800
Oct 20, 2026	30.28	32.17	30.19	31.26	31.26	20,760,100
Oct 19, 2026	32.35	32.44	30.29	30.78	30.78	25,941,800
Oct 16, 2026	33.03	33.64	31.10	31.28	31.28	28,282,300
Oct 15, 2026	30.55	34.36	30.03	34.35	34.35	48,163,300
Oct 14, 2026	33.15	33.39	31.05	31.42	31.42	41,353,700
Oct 13, 2026	35.82	35.99	34.48	34.73	34.73	23,468,100
Oct 12, 2026	38.79	38.81	35.89	36.27	36.27	32,151,500
Oct 9, 2026	40.00	40.24	38.99	39.89	39.89	13,255,800
Oct 8, 2026	41.71	42.01	38.83	39.45	39.45	23,013,700
Oct 7, 2026	42.19	42.38	40.76	41.34	41.34	19,141,000
Oct 6, 2026	43.56	45.40	43.00	43.29	43.29	16,358,000
Oct 5, 2026	43.77	44.22	42.24	42.97	42.97	16,464,500
Oct 2, 2026	45.16	45.33	43.15	43.77	43.77	19,093,800
Oct 1, 2026	43.95	45.09	43.55	43.99	43.99	17,214,100
Sep 30, 2026	44.24	47.33	43.81	43.86	43.86	25,553,100
Sep 29, 2026	45.80	45.90	43.72	43.91	43.91	18,797,000
Sep 28, 2026	45.64	47.91	44.54	44.58	44.58	35,027,400
Sep 25, 2026	44.70	46.55	44.12	45.48	45.48	27,579,200
Sep 24, 2026	41.57	45.66	41.28	44.98	44.98	43,226,800
Sep 23, 2026	45.84	46.05	41.63	42.54	42.54	72,555,700
Sep 22, 2026	40.51	40.80	39.87	40.74	40.74	17,857,200
Sep 21, 2026	40.43	40.93	39.83	40.51	40.51	14,289,400
Sep 18, 2026	40.75	40.94	37.77	39.13	39.13	23,126,600
Sep 17, 2026	38.32	40.78	38.09	40.34	40.34	22,494,900
Sep 16, 2026	36.98	37.65	36.06	36.84	36.84	15,823,800
Sep 15, 2026	36.28	38.17	36.26	37.05	37.05	12,906,800
Sep 14, 2026	35.16	38.56	35.00	37.50	37.50	18,228,800
Sep 11, 2026	37.23	37.94	36.33	36.75	36.75	15,395,500
Sep 10, 2026	37.29	38.34	36.79	36.84	36.84	17,837,200
Sep 9, 2026	39.51	39.92	38.10	38.14	38.14	25,387,600
Sep 8, 2026	42.32	44.43	39.45	40.47	40.47	40,223,400
Sep 4, 2026	39.07	39.73	38.83	39.52	39.52	13,112,200
Sep 3, 2026	38.13	39.78	37.84	39.02	39.02	14,009,200
Sep 2, 2026	37.42	38.24	36.78	37.64	37.64	13,313,100
Sep 1, 2026	37.87	39.25	37.59	37.78	37.78	14,156,700
Aug 31, 2026	38.80	40.55	38.43	39.31	39.31	38,638,700
Aug 28, 2026	41.73	41.92	38.64	39.20	39.20	20,107,800
Aug 27, 2026	41.03	42.94	40.76	42.46	42.46	14,880,800
Aug 26, 2026	41.06	41.91	39.96	40.03	40.03	13,106,100
Aug 25, 2026	42.08	42.67	40.99	42.05	42.05	12,364,100
Aug 24, 2026	43.33	43.55	40.96	41.06	41.06	17,251,100
Aug 21, 2026	42.20	45.46	42.01	44.86	44.86	19,707,800
Aug 20, 2026	43.44	43.59	40.33	41.53	41.53	17,163,500
Aug 19, 2026	43.38	44.19	42.16	43.36	43.36	15,005,900
Aug 18, 2026	44.36	46.46	43.60	44.12	44.12	16,881,400
Aug 17, 2026	46.01	47.21	44.85	46.84	46.84	13,863,100
Aug 14, 2026	44.70	47.27	44.36	46.26	46.26	18,133,500
Aug 13, 2026	44.90	47.94	44.73	44.98	44.98	21,098,800
Aug 12, 2026	44.64	45.54	42.84	45.20	45.20	22,204,000
Aug 11, 2026	43.02	44.02	42.18	43.44	43.44	15,464,800
Aug 10, 2026	43.24	44.20	42.20	42.53	42.53	17,017,400
Aug 7, 2026	40.38	44.62	40.00	44.43	44.43	34,474,400
Aug 6, 2026	41.37	41.88	39.65	39.72	39.72	26,407,700
Aug 5, 2026	40.95	41.90	39.70	39.93	39.93	24,378,400
Aug 4, 2026	39.63	42.05	39.58	41.72	41.72	25,440,200
Aug 3, 2026	35.83	40.16	35.43	38.85	38.85	23,340,700
Jul 31, 2026	36.49	37.65	35.58	36.44	36.44	18,218,400
Jul 30, 2026	33.17	36.18	33.00	35.77	35.77	23,465,000
Jul 29, 2026	33.72	34.32	31.81	31.99	31.99	22,149,600
Jul 28, 2026	34.18	34.65	32.12	33.88	33.88	20,006,600
Jul 27, 2026	34.47	37.17	34.30	35.92	35.92	28,363,300
Jul 24, 2026	34.10	34.30	32.56	32.84	32.84	14,828,800
Jul 23, 2026	34.00	35.52	33.56	34.07	34.07	17,661,700
Jul 22, 2026	34.89	35.99	34.65	34.68	34.68	14,983,100
Jul 21, 2026	35.46	36.06	34.70	35.51	35.51	20,478,400
Jul 20, 2026	35.05	36.30	34.21	34.24	34.24	16,492,800
Jul 17, 2026	34.99	35.91	33.29	34.78	34.78	23,953,800
Jul 16, 2026	37.00	37.24	34.67	35.10	35.10	24,564,600
Jul 15, 2026	40.00	40.07	36.86	37.51	37.51	20,413,000
Jul 14, 2026	40.04	40.44	38.72	39.29	39.29	17,284,300
Jul 13, 2026	42.07	42.18	38.62	38.88	38.88	23,873,300
Jul 10, 2026	45.32	45.45	42.40	42.86	42.86	14,548,400
Jul 9, 2026	45.50	46.00	44.37	44.77	44.77	13,051,600
Jul 8, 2026	44.36	46.23	43.72	45.08	45.08	15,213,700
Jul 7, 2026	47.54	47.95	44.02	45.36	45.36	18,921,600
Jul 6, 2026	49.04	51.33	48.79	48.87	48.87	12,476,700
Jul 2, 2026	51.11	54.40	48.18	49.12	49.12	16,972,900
Jul 1, 2026	52.17	54.76	51.40	51.40	51.40	14,440,800
Jun 30, 2026	52.69	54.84	52.40	53.26	53.26	14,832,600
Jun 29, 2026	50.62	54.20	49.65	53.88	53.88	22,875,200
Jun 26, 2026	49.65	52.48	48.49	49.31	49.31	67,767,400
Jun 25, 2026	54.63	55.08	50.16	50.56	50.56	21,891,200
Jun 24, 2026	57.35	57.35	52.36	53.60	53.60	25,170,000
Jun 23, 2026	56.61	61.47	56.00	57.85	57.85	26,838,900
Jun 22, 2026	56.58	61.99	55.53	58.32	58.32	28,045,000
Jun 18, 2026	55.79	56.66	52.92	56.55	56.55	20,362,600
Jun 17, 2026	56.90	57.73	54.46	54.69	54.69	19,556,500
Jun 16, 2026	59.95	60.89	55.91	56.06	56.06	21,916,300
Jun 15, 2026	61.40	63.56	60.59	61.18	61.18	25,313,600
Jun 12, 2026	57.70	60.23	56.16	57.85	57.85	24,732,300
Jun 11, 2026	56.54	59.47	54.75	57.99	57.99	25,218,800
Jun 10, 2026	57.74	60.75	56.50	56.63	56.63	23,605,600
Jun 9, 2026	62.40	63.95	53.26	56.69	56.69	35,304,000
Jun 8, 2026	59.54	64.90	57.96	62.80	62.80	28,561,700
Jun 5, 2026	63.51	63.79	55.84	56.78	56.78	32,124,900
Jun 4, 2026	67.05	69.46	64.18	65.66	65.66	40,211,400
Jun 3, 2026	70.32	73.65	67.51	68.23	68.23	30,856,300
Jun 2, 2026	69.35	72.63	69.09	71.40	71.40	27,651,000
Jun 1, 2026	69.64	72.42	66.97	69.28	69.28	28,317,600
May 29, 2026	69.64	72.17	66.80	72.07	72.07	28,460,800
May 28, 2026	64.87	71.47	64.72	70.14	70.14	31,801,200
May 27, 2026	62.67	66.81	59.71	65.40	65.40	29,691,000
May 26, 2026	64.30	65.00	60.09	63.62	63.62	30,128,800
May 22, 2026	58.00	65.80	58.00	63.64	63.64	52,650,100
May 21, 2026	54.61	61.12	53.93	58.89	58.89	62,941,400
May 20, 2026	49.25	52.74	48.35	52.47	52.47	22,745,900
May 19, 2026	47.64	49.44	45.51	48.44	48.44	22,197,000
May 18, 2026	51.81	52.20	47.48	49.31	49.31	31,649,800
May 15, 2026	54.50	54.70	51.28	51.95	51.95	27,273,200
May 14, 2026	54.40	58.18	53.91	57.47	57.47	26,379,200
May 13, 2026	55.94	56.18	52.94	55.26	55.26	24,146,500
May 12, 2026	57.25	59.15	52.17	55.87	55.87	51,692,800
May 11, 2026	48.14	58.54	47.89	56.89	56.89	61,486,200
May 8, 2026	48.69	49.44	45.72	49.24	49.24	25,990,700
May 7, 2026	50.03	51.90	46.27	47.68	47.68	42,874,600
May 6, 2026	49.10	53.49	48.57	52.57	52.57	58,397,500
May 5, 2026	46.61	48.34	44.79	48.00	48.00	33,457,000
May 4, 2026	46.53	49.14	45.31	45.75	45.75	26,396,700
May 1, 2026	44.85	46.31	43.80	46.20	46.20	20,621,900
Apr 30, 2026	41.94	45.48	41.49	45.12	45.12	23,258,800
Apr 29, 2026	42.63	42.63	39.76	42.11	42.11	24,594,100
Apr 28, 2026	42.55	44.27	42.25	43.08	43.08	21,447,700
Apr 27, 2026	42.18	44.07	41.11	43.84	43.84	22,968,700
Apr 24, 2026	44.38	44.39	41.26	42.69	42.69	20,671,100
Apr 23, 2026	46.61	47.84	41.92	43.63	43.63	35,984,300
Apr 22, 2026	47.26	49.13	46.54	47.36	47.36	34,667,700
Apr 21, 2026	48.60	48.73	45.72	46.28	46.28	38,384,100
Apr 20, 2026	45.34	48.56	45.12	48.32	48.32	47,873,500
Apr 17, 2026	44.09	46.69	43.68	46.09	46.09	48,967,100
Apr 16, 2026	44.51	45.43	40.84	44.68	44.68	79,286,200
Apr 15, 2026	38.36	43.34	37.46	43.25	43.25	96,973,000
Apr 14, 2026	31.78	35.88	31.06	35.76	35.76	68,012,600
Apr 13, 2026	28.25	29.84	27.87	29.76	29.76	15,259,800
Apr 10, 2026	28.28	29.37	28.13	28.79	28.79	13,036,500
Apr 9, 2026	28.75	29.25	27.82	28.08	28.08	16,356,800
Apr 8, 2026	30.66	31.10	28.51	28.99	28.99	20,132,500
Apr 7, 2026	28.72	28.88	27.29	28.49	28.49	19,722,700
Apr 6, 2026	29.33	30.30	28.71	29.24	29.24	11,775,700
Apr 2, 2026	26.80	29.49	26.74	29.30	29.30	15,521,800
Apr 1, 2026	29.64	29.91	27.57	27.79	27.79	19,072,900
Mar 31, 2026	27.20	29.18	27.06	28.83	28.83	23,148,900
Mar 30, 2026	27.79	28.16	25.89	26.59	26.59	18,695,300
Mar 27, 2026	29.55	29.60	27.38	27.51	27.51	19,502,400
Mar 26, 2026	31.40	31.61	29.71	29.84	29.84	17,726,800
Mar 25, 2026	33.38	34.18	31.66	31.96	31.96	15,634,000
Mar 24, 2026	32.38	33.46	31.88	32.70	32.70	13,518,700
Mar 23, 2026	31.64	33.63	31.29	33.11	33.11	19,150,800
Mar 20, 2026	31.80	32.25	30.50	31.20	31.20	17,191,400
Mar 19, 2026	31.54	32.55	30.73	31.90	31.90	16,994,300
Mar 18, 2026	33.05	34.00	32.36	32.38	32.38	16,185,000
Mar 17, 2026	33.30	34.15	33.06	33.31	33.31	19,488,400
Mar 16, 2026	33.52	34.41	32.39	33.29	33.29	19,347,200
Mar 13, 2026	33.58	34.58	32.83	32.98	32.98	15,353,600
Mar 12, 2026	33.98	34.72	33.03	33.03	33.03	22,093,100
Mar 11, 2026	35.29	35.89	33.50	34.27	34.27	29,303,700
Mar 10, 2026	35.95	36.92	35.03	35.12	35.12	22,204,000
Mar 9, 2026	34.77	36.08	33.81	35.87	35.87	16,385,600
Mar 6, 2026	35.41	37.48	35.10	35.73	35.73	18,481,800
Mar 5, 2026	36.60	36.68	34.31	36.02	36.02	21,173,500
Mar 4, 2026	37.68	38.24	36.54	37.13	37.13	47,410,200
Mar 3, 2026	36.69	38.12	35.29	37.05	37.05	19,852,600
Mar 2, 2026	36.43	38.44	36.40	38.34	38.34	16,563,500
Feb 27, 2026	39.42	39.56	36.45	38.37	38.37	28,768,400
Feb 26, 2026	39.05	41.90	38.75	40.88	40.88	70,334,600
Feb 25, 2026	32.19	34.40	31.84	33.59	33.59	26,860,100
Feb 24, 2026	31.09	31.96	30.19	31.62	31.62	15,049,400
Feb 23, 2026	31.02	31.67	30.17	30.78	30.78	14,580,100
Feb 20, 2026	32.67	33.88	31.38	31.90	31.90	15,804,300
Feb 19, 2026	32.72	33.58	31.98	33.43	33.43	13,722,100
Feb 18, 2026	33.33	34.88	32.39	33.34	33.34	13,374,800
Feb 17, 2026	33.48	34.32	31.85	33.18	33.18	13,735,200
Feb 13, 2026	32.31	34.65	30.85	34.11	34.11	21,567,100
Feb 12, 2026	33.70	33.70	30.89	31.30	31.30	18,115,200
Feb 11, 2026	36.05	36.06	33.01	33.61	33.61	16,057,000
Feb 10, 2026	35.10	36.57	34.81	35.19	35.19	13,807,900
Feb 9, 2026	34.67	35.64	33.66	35.48	35.48	16,620,800
Feb 6, 2026	31.90	36.10	31.34	34.99	34.99	32,508,100
Feb 5, 2026	33.92	34.38	29.99	30.43	30.43	33,123,400
Feb 4, 2026	38.50	38.55	33.63	35.34	35.34	32,378,000
Feb 3, 2026	39.61	39.82	36.63	38.47	38.47	19,966,100
Feb 2, 2026	40.63	40.73	37.72	38.56	38.56	21,598,100
Jan 30, 2026	43.40	43.49	38.92	39.98	39.98	23,741,900
Jan 29, 2026	45.86	45.86	42.16	43.24	43.24	22,225,500
Jan 28, 2026	46.22	46.90	45.00	45.80	45.80	18,945,000
Jan 27, 2026	44.56	46.44	43.03	45.49	45.49	25,181,300
Jan 26, 2026	48.32	50.59	42.84	43.37	43.37	39,551,400
Jan 23, 2026	49.24	49.51	46.60	47.25	47.25	14,734,200
Jan 22, 2026	49.14	50.18	47.94	49.33	49.33	17,661,900
Jan 21, 2026	51.71	52.66	45.69	48.33	48.33	31,821,400
Jan 20, 2026	49.28	54.24	48.56	50.66	50.66	24,568,200
Jan 16, 2026	48.09	51.89	47.52	50.80	50.80	23,266,200
Jan 15, 2026	51.28	51.58	47.54	47.56	47.56	21,022,800
Jan 14, 2026	48.54	50.92	47.33	50.88	50.88	16,602,100
Jan 13, 2026	51.16	51.92	47.98	48.94	48.94	14,487,700
Jan 12, 2026	48.59	51.02	47.78	50.95	50.95	16,782,300
Jan 9, 2026	51.45	52.62	49.28	49.45	49.45	13,686,000
Jan 8, 2026	49.62	52.51	48.50	50.45	50.45	16,618,400
Jan 7, 2026	50.00	51.86	49.32	49.78	49.78	14,297,200
Jan 6, 2026	48.77	50.77	47.20	50.76	50.76	16,937,500
Jan 5, 2026	47.65	50.32	46.52	48.71	48.71	20,311,300
Jan 2, 2026	46.01	47.09	43.80	46.77	46.77	17,122,100
Dec 31, 2025	45.67	46.44	44.68	44.87	44.87	11,437,000
Dec 30, 2025	46.41	46.83	45.10	45.31	45.31	13,552,200
Dec 29, 2025	45.46	46.76	44.66	45.25	45.25	17,259,800
Dec 26, 2025	49.59	49.68	45.76	46.00	46.00	19,679,600
Dec 24, 2025	51.70	51.88	48.73	49.82	49.82	10,354,100
Dec 23, 2025	52.72	54.54	51.15	51.39	51.39	15,263,300
Dec 22, 2025	49.88	55.60	49.67	53.86	53.86	28,897,200
Dec 19, 2025	47.14	49.44	46.88	48.48	48.48	30,432,900
Dec 18, 2025	48.13	48.72	46.04	46.44	46.44	16,218,500
Dec 17, 2025	50.22	52.15	45.76	45.85	45.85	20,237,900
Dec 16, 2025	46.94	49.90	46.90	49.67	49.67	16,642,300
Dec 15, 2025	50.78	51.00	45.18	46.07	46.07	22,526,900
Dec 12, 2025	52.08	53.00	49.00	50.35	50.35	14,308,200
Dec 11, 2025	51.90	52.88	49.06	52.55	52.55	19,063,200
Dec 10, 2025	53.20	53.61	51.25	51.67	51.67	14,899,800
Dec 9, 2025	53.81	55.66	52.93	54.44	54.44	12,985,500
Dec 8, 2025	53.99	54.82	51.46	54.36	54.36	16,359,700
Dec 5, 2025	54.00	54.26	51.13	52.69	52.69	17,478,700
Dec 4, 2025	48.67	55.32	48.31	54.76	54.76	33,399,900
Dec 3, 2025	46.92	48.90	45.31	48.65	48.65	17,183,100
Dec 2, 2025	47.57	49.68	46.83	46.93	46.93	12,670,200
Dec 1, 2025	48.64	48.87	46.61	47.12	47.12	13,654,200
Nov 28, 2025	47.70	49.85	47.57	49.30	49.30	10,307,400
Nov 26, 2025	47.40	48.25	46.01	46.90	46.90	12,482,000
Nov 25, 2025	46.57	47.91	44.22	47.06	47.06	18,007,200
Nov 24, 2025	42.75	47.33	42.49	46.76	46.76	40,440,600
Nov 21, 2025	42.56	42.76	38.00	41.71	41.71	29,301,400
Nov 20, 2025	48.57	49.57	40.69	41.00	41.00	33,669,500
Nov 19, 2025	49.15	50.68	47.33	47.88	47.88	19,458,100
Nov 18, 2025	47.20	50.28	47.20	49.12	49.12	20,780,000
Nov 17, 2025	46.73	49.25	45.94	47.79	47.79	22,630,800
Nov 14, 2025	42.98	48.78	42.82	47.18	47.18	29,451,100
Nov 13, 2025	49.44	49.90	44.30	45.40	45.40	37,229,500
Nov 12, 2025	54.76	55.60	49.89	50.71	50.71	23,096,500
Nov 11, 2025	54.57	56.03	53.72	54.42	54.42	17,370,000
Nov 10, 2025	58.50	59.02	54.82	55.37	55.37	26,986,800
Nov 7, 2025	54.62	59.30	51.06	59.27	59.27	32,829,800

Mobilize your Website

View Site in Mobile | Classic

Share by: