IonQ Inc. (IONQ)
NYSE: IONQ
· Real-Time Price · USD
27.34
-0.12 (-0.44%)
At close: May 01, 2025, 3:59 PM
27.24
-0.35%
After-hours: May 01, 2025, 08:00 PM EDT
IonQ Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 28.34 | n/a | 28.46 | n/a | 27.16 | n/a | 27.38 | n/a | n/a | 9,848,539 |
| Apr 30, 2025 | 26.72 | 26.72 | 27.50 | 27.50 | 26.33 | 26.33 | 27.46 | 27.46 | 0.29% | 9,548,212 |
| Apr 29, 2025 | 28.90 | 28.90 | 29.14 | 29.14 | 27.69 | 27.69 | 28.09 | 28.09 | 2.29% | 8,214,700 |
| Apr 28, 2025 | 29.29 | 29.29 | 29.96 | 29.96 | 27.27 | 27.27 | 28.70 | 28.70 | 2.17% | 13,570,800 |
| Apr 25, 2025 | 28.42 | 28.42 | 31.85 | 31.85 | 27.71 | 27.71 | 28.90 | 28.90 | 0.70% | 27,672,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.