IONQ - IonQ Inc
35.87
0.140 0.390%
Share volume: 16,217,957
Last Updated: 03-09-2026
Computer Software/Computer Integrated Systems Design:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$35.73
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $34.77 | $34.77 | $36.08 | $36.08 | $33.81 | $33.81 | $35.87 | $35.87 | 16,217,957 | $16,217,957.00 |
| 03-06-2026 | $35.41 | $35.41 | $37.48 | $37.48 | $35.10 | $35.10 | $35.73 | $35.73 | 18,481,831 | $18,481,831.00 |
| 03-05-2026 | $36.60 | $36.60 | $36.68 | $36.68 | $34.31 | $34.31 | $36.02 | $36.02 | 21,173,524 | $21,173,524.00 |
| 03-04-2026 | $37.68 | $37.68 | $38.24 | $38.24 | $36.54 | $36.54 | $37.13 | $37.13 | 47,410,213 | $47,410,213.00 |
| 03-03-2026 | $36.70 | $36.70 | $38.12 | $38.12 | $35.29 | $35.29 | $37.05 | $37.05 | 19,852,641 | $19,852,641.00 |
| 03-02-2026 | $36.43 | $36.43 | $38.44 | $38.44 | $36.40 | $36.40 | $38.34 | $38.34 | 16,563,507 | $16,563,507.00 |
| 02-27-2026 | $39.42 | $39.42 | $39.56 | $39.56 | $36.45 | $36.45 | $38.37 | $38.37 | 28,768,430 | $28,768,430.00 |
| 02-26-2026 | $39.05 | $39.05 | $41.90 | $41.90 | $38.75 | $38.75 | $40.88 | $40.88 | 70,334,580 | $70,334,580.00 |
| 02-25-2026 | $32.19 | $32.19 | $34.40 | $34.40 | $31.84 | $31.84 | $33.59 | $33.59 | 26,860,143 | $26,860,143.00 |
| 02-24-2026 | $31.09 | $31.09 | $31.96 | $31.96 | $30.19 | $30.19 | $31.62 | $31.62 | 15,049,413 | $15,049,413.00 |