IonQ Historical Data

rIONQ Page 4
Download
Date Close Price change Market cap Trading volume
2:38 AM $ 70.44
+0.04%
$ -- $ 83.44 million
2:37 AM $ 70.41
+0.00%
$ -- $ 83.51 million
2:36 AM $ 70.41
+0.00%
$ -- $ 83.51 million
2:35 AM $ 70.41
-0.03%
$ -- $ 83.55 million
2:34 AM $ 70.43
+0.00%
$ -- $ 83.55 million
2:33 AM $ 70.43
+0.04%
$ -- $ 83.6 million
2:32 AM $ 70.4
-0.07%
$ -- $ 83.71 million
2:31 AM $ 70.45
+0.03%
$ -- $ 83.71 million
2:30 AM $ 70.44
+0.03%
$ -- $ 83.68 million
2:29 AM $ 70.42
+0.03%
$ -- $ 83.71 million
2:28 AM $ 70.4
+0.03%
$ -- $ 83.74 million
2:27 AM $ 70.38
-0.06%
$ -- $ 83.74 million
2:26 AM $ 70.42
+0.07%
$ -- $ 83.76 million
2:25 AM $ 70.37
-0.06%
$ -- $ 83.72 million
2:24 AM $ 70.41
+0.03%
$ -- $ 83.68 million
2:23 AM $ 70.39
-0.01%
$ -- $ 83.69 million
2:22 AM $ 70.4
-0.07%
$ -- $ 83.71 million
2:21 AM $ 70.45
+0.01%
$ -- $ 83.82 million
2:20 AM $ 70.45
-0.04%
$ -- $ 84.02 million
2:19 AM $ 70.47
-0.03%
$ -- $ 84 million
2:18 AM $ 70.49
+0.00%
$ -- $ 84.08 million
2:17 AM $ 70.49
+0.00%
$ -- $ 84.08 million
2:16 AM $ 70.49
+0.06%
$ -- $ 84.2 million
2:15 AM $ 70.45
-0.01%
$ -- $ 84.35 million
2:14 AM $ 70.46
-0.01%
$ -- $ 84.34 million
2:13 AM $ 70.44
-0.01%
$ -- $ 84.55 million
2:12 AM $ 70.44
-0.03%
$ -- $ 84.55 million
2:11 AM $ 70.46
+0.03%
$ -- $ 84.59 million
2:10 AM $ 70.44
+0.10%
$ -- $ 84.83 million
2:09 AM $ 70.37
+0.00%
$ -- $ 85.04 million
2:08 AM $ 70.37
-0.06%
$ -- $ 85.04 million
2:07 AM $ 70.41
+0.04%
$ -- $ 85.11 million
2:06 AM $ 70.38
+0.03%
$ -- $ 85.34 million
2:05 AM $ 70.36
-0.01%
$ -- $ 85.47 million
2:04 AM $ 70.37
+0.01%
$ -- $ 85.52 million
2:03 AM $ 70.36
+0.03%
$ -- $ 85.64 million
2:02 AM $ 70.35
-0.09%
$ -- $ 86.04 million
2:01 AM $ 70.41
+0.07%
$ -- $ 86.16 million
2:00 AM $ 70.36
-0.06%
$ -- $ 86.18 million
1:59 AM $ 70.4
+0.01%
$ -- $ 86.24 million
1:58 AM $ 70.41
+0.01%
$ -- $ 86.29 million
1:57 AM $ 70.39
-0.04%
$ -- $ 86.34 million
1:56 AM $ 70.42
-0.01%
$ -- $ 86.36 million
1:55 AM $ 70.43
-0.01%
$ -- $ 86.36 million
1:54 AM $ 70.44
+0.00%
$ -- $ 86.37 million
1:53 AM $ 70.44
+0.11%
$ -- $ 86.39 million
1:52 AM $ 70.36
+0.01%
$ -- $ 86.43 million
1:51 AM $ 70.35
+0.00%
$ -- $ 86.43 million
1:50 AM $ 70.35
-0.01%
$ -- $ 86.55 million
1:49 AM $ 70.36
+0.03%
$ -- $ 86.55 million