IonQ Historical Data

rIONQ Page 7
Download
Date Close Price change Market cap Trading volume
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
1:48 AM $ 70.34
+0.07%
$ -- $ 86.56 million
1:47 AM $ 70.29
-0.03%
$ -- $ 86.62 million
1:46 AM $ 70.32
-0.04%
$ -- $ 86.62 million
1:45 AM $ 70.35
+0.00%
$ -- $ 86.63 million
1:44 AM $ 70.35
+0.00%
$ -- $ 86.64 million
1:43 AM $ 70.35
-0.04%
$ -- $ 86.71 million
1:42 AM $ 70.38
-0.04%
$ -- $ 86.65 million
1:41 AM $ 70.41
+0.00%
$ -- $ 86.66 million
1:40 AM $ 70.41
-0.03%
$ -- $ 86.67 million
1:39 AM $ 70.43
-0.01%
$ -- $ 86.67 million
1:38 AM $ 70.44
-0.04%
$ -- $ 86.67 million
1:37 AM $ 70.47
-0.06%
$ -- $ 86.69 million
1:36 AM $ 70.51
+0.00%
$ -- $ 86.7 million
1:35 AM $ 70.51
+0.11%
$ -- $ 86.75 million
1:34 AM $ 70.43
-0.01%
$ -- $ 86.75 million
1:33 AM $ 70.44
+0.06%
$ -- $ 86.76 million
1:32 AM $ 70.4
+0.01%
$ -- $ 86.85 million
1:31 AM $ 70.39
-0.03%
$ -- $ 86.84 million
1:30 AM $ 70.41
+0.00%
$ -- $ 86.85 million
1:29 AM $ 70.38
+0.10%
$ -- $ 86.86 million
1:28 AM $ 70.32
-0.01%
$ -- $ 87.01 million
1:27 AM $ 70.33
+0.03%
$ -- $ 87.06 million
1:26 AM $ 70.31
+0.03%
$ -- $ 87.06 million
1:25 AM $ 70.29
+0.00%
$ -- $ 87.11 million
1:24 AM $ 70.29
+0.00%
$ -- $ 87.11 million
1:23 AM $ 70.29
-0.06%
$ -- $ 87.11 million
1:22 AM $ 70.33
+0.01%
$ -- $ 87.12 million
1:21 AM $ 70.32
+0.00%
$ -- $ 87.23 million
1:20 AM $ 70.32
+0.00%
$ -- $ 87.23 million
1:19 AM $ 70.32
+0.00%
$ -- $ 87.23 million
1:18 AM $ 70.32
+0.06%
$ -- $ 87.23 million
1:17 AM $ 70.28
-0.04%
$ -- $ 87.32 million
1:16 AM $ 70.31
+0.04%
$ -- $ 87.29 million
1:15 AM $ 70.26
-0.04%
$ -- $ 87.3 million
1:14 AM $ 70.29
+0.03%
$ -- $ 87.42 million
1:13 AM $ 70.27
-0.13%
$ -- $ 87.3 million