IONQ - IonQ Inc
29.3
1.510 5.154%
Share volume: 15,395,178
Last Updated: 04-02-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$27.79
1.51
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $26.80 | $26.80 | $29.49 | $29.49 | $26.74 | $26.74 | $29.30 | $29.30 | 15,395,178 | $15,395,178.00 |
| 04-01-2026 | $29.64 | $29.64 | $29.91 | $29.91 | $27.57 | $27.57 | $27.79 | $27.79 | 19,072,869 | $19,072,869.00 |
| 03-31-2026 | $27.20 | $27.20 | $29.18 | $29.18 | $27.06 | $27.06 | $28.83 | $28.83 | 23,148,862 | $23,148,862.00 |
| 03-30-2026 | $27.79 | $27.79 | $28.16 | $28.16 | $25.89 | $25.89 | $26.59 | $26.59 | 18,695,310 | $18,695,310.00 |
| 03-27-2026 | $29.55 | $29.55 | $29.60 | $29.60 | $27.38 | $27.38 | $27.51 | $27.51 | 19,502,415 | $19,502,415.00 |
| 03-26-2026 | $31.40 | $31.40 | $31.61 | $31.61 | $29.71 | $29.71 | $29.84 | $29.84 | 17,726,814 | $17,726,814.00 |
| 03-25-2026 | $33.38 | $33.38 | $34.18 | $34.18 | $31.66 | $31.66 | $31.96 | $31.96 | 15,633,970 | $15,633,970.00 |
| 03-24-2026 | $32.38 | $32.38 | $33.46 | $33.46 | $31.88 | $31.88 | $32.70 | $32.70 | 13,518,677 | $13,518,677.00 |
| 03-23-2026 | $31.64 | $31.64 | $33.63 | $33.63 | $31.29 | $31.29 | $33.11 | $33.11 | 19,150,808 | $19,150,808.00 |
| 03-20-2026 | $31.80 | $31.80 | $32.25 | $32.25 | $30.50 | $30.50 | $31.20 | $31.20 | 17,191,413 | $17,191,413.00 |