IonQ, Inc. WT (IONQ-WT) stock declined over -5.40%, trading at $20.31 on NYSE, down from the previous close of $21.47. The stock opened at $19.88, fluctuating between $19.68 and $20.76 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 19, 2026 | 19.88 | 20.76 | 19.68 | 20.69 | 2.28K |
| Mar 18, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 381 |
| Mar 17, 2026 | 22.26 | 22.26 | 21.88 | 21.95 | 2.25K |
| Mar 16, 2026 | 21.18 | 22.71 | 21.18 | 21.93 | 4.28K |
| Mar 13, 2026 | 22.53 | 22.53 | 20.84 | 20.84 | 14.78K |
| Mar 12, 2026 | 22.54 | 22.64 | 21.67 | 21.67 | 4.07K |
| Mar 11, 2026 | 24.38 | 24.38 | 23.33 | 23.33 | 1.33K |
| Mar 10, 2026 | 23.85 | 25.14 | 23.60 | 23.60 | 1.15K |
| Mar 09, 2026 | 23.77 | 24.40 | 22.77 | 24.40 | 7K |
| Mar 06, 2026 | 25.43 | 25.51 | 24.21 | 24.24 | 20.36M |
| Mar 03, 2026 | 46.87 | 46.87 | 25.01 | 25.50 | 21.97M |
| Mar 02, 2026 | 46.87 | 46.87 | 26.14 | 26.91 | 19.04M |
| Feb 27, 2026 | 22.25 | 22.33 | 19.66 | 21.26 | 31.38M |
| Feb 26, 2026 | 21.69 | 24.42 | 21.69 | 23.51 | 73.67M |
| Feb 25, 2026 | 46.87 | 46.87 | 21.76 | 22.18 | 24.88M |
| Feb 24, 2026 | 14.28 | 15.15 | 13.91 | 14.93 | 19.26M |
| Feb 23, 2026 | 46.87 | 46.87 | 19.00 | 19.00 | 16.73M |
| Feb 20, 2026 | 46.87 | 46.87 | 20.19 | 20.19 | 18.71M |
| Feb 19, 2026 | 46.87 | 46.87 | 21.28 | 22.04 | 17.38M |
| Feb 18, 2026 | 46.87 | 46.87 | 22.51 | 22.51 | 16.27M |
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 |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep