© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
IonQ, Inc. WT (IONQ-WT) stock surged +5.97%, trading at $45.99 on NYSE, up from the previous close of $43.40. The stock opened at $43.58, fluctuating between $43.14 and $46.35 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2026 | 43.58 | 46.35 | 43.14 | 46.00 | 26.56K |
| May 13, 2026 | 43.38 | 43.89 | 42.92 | 43.40 | 6.66K |
| May 12, 2026 | 46.46 | 47.50 | 41.66 | 44.32 | 12.68K |
| May 11, 2026 | 37.79 | 47.00 | 37.79 | 45.80 | 24.49K |
| May 08, 2026 | 36.28 | 38.00 | 35.78 | 38.00 | 1.94K |
| May 07, 2026 | 39.84 | 39.84 | 35.00 | 35.65 | 9.19K |
| May 06, 2026 | 38.54 | 41.59 | 37.88 | 41.59 | 10.29K |
| May 05, 2026 | 35.00 | 36.60 | 35.00 | 36.60 | 2.99K |
| May 04, 2026 | 35.00 | 37.51 | 34.09 | 34.09 | 6.88K |
| Apr 30, 2026 | 30.35 | 33.38 | 30.35 | 33.28 | 1.09K |
| Apr 29, 2026 | 30.02 | 30.28 | 30.02 | 30.28 | 1.49K |
| Apr 28, 2026 | 31.35 | 32.75 | 31.28 | 31.79 | 4.59K |
| Apr 27, 2026 | 31.15 | 32.27 | 29.95 | 32.27 | 1.98K |
| Apr 23, 2026 | 36.60 | 36.60 | 32.30 | 32.30 | 7.83K |
| Apr 22, 2026 | 35.83 | 37.60 | 35.71 | 36.23 | 5.83K |
| Apr 21, 2026 | 36.71 | 36.71 | 35.17 | 35.76 | 4.34K |
| Apr 20, 2026 | 33.50 | 37.00 | 33.50 | 36.66 | 12.16K |
| Apr 17, 2026 | 33.31 | 35.02 | 32.98 | 34.25 | 9.07K |
| Apr 16, 2026 | 33.22 | 33.54 | 30.10 | 33.48 | 25.76K |
| Apr 14, 2026 | 20.92 | 24.56 | 20.92 | 24.56 | 36.52K |
No Data
| Employees | 0 |
| Beta | 3.83 |
| Sales or Revenue | $22.04M |
| 5Y Sales Change% | 1.168% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Computer Hardware |