Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ionq Inc (IONQ.US) Share Price

Price $29.10 on 03-04-2026 at 22:47:28
Change $1.31 4.47%
Buy $29.10
Sell $29.08
Last Trade: -
Day's Volume: 1,091,601
Last Close: $29.30
Open: $26.80
ISIN: US46222L1089
Day's Range $26.79 - $29.48
52wk Range: $18.82 - $84.64
Market Capitalisation: $10.19b
VWAP: $28.28756
Shares in Issue: 366.64m

Ionq Inc (IONQ.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ionq Inc trades

Ionq Inc (IONQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.80 29.48 26.79 29.30 1,091,601
2nd Apr 2026 (Thu) 26.80 29.48 26.79 29.30 1,091,601
1st Apr 2026 (Wed) 29.64 29.91 27.575 27.79 1,311,278
31st Mar 2026 (Tue) 27.20 29.18 27.055 28.83 1,052,469
30th Mar 2026 (Mon) 27.81 28.16 25.89 26.59 1,086,446
27th Mar 2026 (Fri) 29.51 29.58 27.38 27.51 1,653,132
26th Mar 2026 (Thu) 31.395 31.61 29.715 29.84 1,523,150
25th Mar 2026 (Wed) 33.43 34.18 31.66 31.96 840,821
24th Mar 2026 (Tue) 32.40 33.45 31.89 32.70 896,526
23rd Mar 2026 (Mon) 31.575 33.63 31.29 33.11 1,104,269
20th Mar 2026 (Fri) 31.80 32.25 30.50 31.20 572,557
19th Mar 2026 (Thu) 31.54 32.54 30.73 31.90 739,565
18th Mar 2026 (Wed) 33.05 34.00 32.36 32.38 1,378,179
17th Mar 2026 (Tue) 33.30 34.15 33.07 33.31 1,583,956
16th Mar 2026 (Mon) 33.52 34.40 32.40 33.29 1,716,497
13th Mar 2026 (Fri) 33.58 34.58 32.84 32.98 1,086,765
12th Mar 2026 (Thu) 33.96 34.71 33.04 33.03 1,114,116
11th Mar 2026 (Wed) 35.09 35.88 33.69 34.27 1,458,740
10th Mar 2026 (Tue) 36.09 36.92 35.03 35.12 920,459
9th Mar 2026 (Mon) 34.77 36.08 33.82 35.87 880,169
6th Mar 2026 (Fri) 35.23 37.47 35.16 35.73 880,596
5th Mar 2026 (Thu) 36.50 36.67 34.33 36.02 1,083,040
See more Ionq Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered