IONQ IonQ, Inc.
Stock · NYSE · United States · Technology · US46222L1089
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by IonQ, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 08 Nov 2026 14:36. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | 16.30 | 16.75 | 15.15 | 15.28 | -8.88% | 5,446,000 | |
| 17 Dec 2021 | 15.92 | 17.72 | 15.57 | 16.77 | +4.42% | 11,570,300 | |
| 16 Dec 2021 | 18.54 | 18.55 | 15.80 | 16.06 | -9.98% | 7,132,400 | |
| 15 Dec 2021 | 16.00 | 18.10 | 15.53 | 17.84 | +10.81% | 6,809,000 | |
| 14 Dec 2021 | 16.07 | 16.99 | 15.85 | 16.10 | -3.42% | 5,066,300 | |
| 13 Dec 2021 | 18.57 | 19.23 | 16.61 | 16.67 | -10.23% | 5,657,300 | |
| 10 Dec 2021 | 19.01 | 19.58 | 18.13 | 18.57 | -0.21% | 3,626,900 | |
| 09 Dec 2021 | 21.41 | 22.32 | 18.51 | 18.61 | -11.25% | 6,264,300 | |
| 08 Dec 2021 | 21.27 | 22.20 | 20.52 | 20.97 | -2.60% | 4,611,600 | |
| 07 Dec 2021 | 19.50 | 21.97 | 19.50 | 21.53 | +14.58% | 6,462,900 | |
| 06 Dec 2021 | 18.20 | 19.65 | 17.20 | 18.79 | +0.05% | 5,532,400 | |
| 03 Dec 2021 | 21.12 | 21.35 | 18.50 | 18.78 | -12.45% | 6,736,800 | |
| 02 Dec 2021 | 20.66 | 21.78 | 19.09 | 21.45 | +3.37% | 6,549,800 | |
| 01 Dec 2021 | 24.19 | 24.50 | 20.05 | 20.75 | -12.89% | 6,745,500 | |
| 30 Nov 2021 | 23.54 | 25.85 | 22.64 | 23.82 | -1.08% | 6,891,700 | |
| 29 Nov 2021 | 25.00 | 25.05 | 22.41 | 24.08 | -0.41% | 5,822,400 | |
| 26 Nov 2021 | 24.26 | 25.94 | 23.76 | 24.18 | -6.86% | 3,736,300 | |
| 24 Nov 2021 | 24.01 | 27.00 | 23.51 | 25.96 | +4.01% | 6,161,900 | |
| 23 Nov 2021 | 22.79 | 25.69 | 21.60 | 24.96 | +7.68% | 10,641,200 | |
| 22 Nov 2021 | 27.11 | 27.78 | 22.32 | 23.18 | -17.24% | 12,180,100 | |
| 19 Nov 2021 | 29.22 | 29.37 | 27.07 | 28.01 | +0.18% | 8,276,000 | |
| 18 Nov 2021 | 33.74 | 35.90 | 27.03 | 27.96 | -9.81% | 22,398,400 | |
| 17 Nov 2021 | 26.30 | 31.79 | 24.01 | 31.00 | +17.51% | 20,327,400 | |
| 16 Nov 2021 | 19.67 | 26.89 | 19.62 | 26.38 | +33.10% | 24,684,700 | |
| 15 Nov 2021 | 20.69 | 21.39 | 19.09 | 19.82 | -1.64% | 5,145,400 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
News
- Should You Forget IonQ and Buy These 2 Quantum Computing Stocks Instead? (opens in a new tab) Motley Fool · 08 Nov 2026 13:57
- IonQ's Record Revenue Includes a Big SkyWater Boost: Does That Change the Story? (opens in a new tab) MarketBeat · 07 Nov 2026 13:35
- What IonQ (IONQ) Said on Its Q3 Earnings Call (opens in a new tab) MarketBeat · 07 Nov 2026 12:20
- Could Investing $10,000 in IonQ Stock Make You a Millionaire? (opens in a new tab) Motley Fool · 07 Nov 2026 11:24
- Benzinga Bulls and Bears: Palantir, IonQ, DraftKings (opens in a new tab) Benzinga · 07 Nov 2026 09:00
- IonQ Inc. (IONQ) Posts Stellar Earnings, Shares Climb 23% (opens in a new tab) 07 Nov 2026 01:53
- Why IonQ Inc. (IONQ) Shares Climbed 23% on Friday (opens in a new tab) Insider Monkey · 07 Nov 2026 01:53
- IonQ (IONQ) Stock Jumps After Q3 Earnings Turn Profitable (opens in a new tab) Simply Wall St. · 06 Nov 2026 23:16
- IonQ Wants to Be the Nvidia of Quantum. Its Latest Numbers Back Up the Swagger. (opens in a new tab) Barrons.com · 06 Nov 2026 23:02
- Jefferies Maintains Buy on IonQ, Lowers Price Target to $65 (opens in a new tab) Benzinga · 06 Nov 2026 20:25
- Why IonQ Stock Is Soaring Today (opens in a new tab) Motley Fool · 06 Nov 2026 19:49
- IonQ (IONQ) Dropped, So What Is Behind The Latest Attention? (opens in a new tab) Simply Wall St. · 06 Nov 2026 19:17
- IonQ Stocks Surge 10.93% After 336% Revenue Jump and Higher Full-Year Guide (opens in a new tab) GuruFocus.com · 06 Nov 2026 19:07
- Rigetti Soars 17%, D-Wave Up 17% as IonQ Raises Guidance to “An Industry Record” (opens in a new tab) TIKR · 06 Nov 2026 18:36
- IonQ Beat and Raised. Can the Quantum Stock Buck the Tech Selloff? (opens in a new tab) 24/7 Wall St. · 06 Nov 2026 18:03
Headlines link to the original articles of the publishers shown; NowoTrade does not write, check or endorse them. Only the most relevant news about each company is kept. Information, not advice.
Key data
- Previous close
- 26.43 USD
- Market cap
- 15.2B
- Exchange
- NYSE
- Country
- United States
- Sector
- Technology
- Industry
- Computer Hardware
- Currency
- USD
Dividends
No dividends on record.
Follow IONQ and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.