© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
IonQ, Inc. WT (IONQ-WT) stock declined over -18.90%, trading at $18.80 on NYSE, down from the previous close of $23.18. The stock opened at $46.87, fluctuating between $18.80 and $46.87 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 46.87 | 46.87 | 18.80 | 18.80 | 36.83M |
| Feb 04, 2026 | 46.87 | 46.87 | 22.50 | 23.87 | 36.28M |
| Feb 03, 2026 | 23.26 | 23.36 | 20.69 | 22.02 | 26.47M |
| Feb 02, 2026 | 46.87 | 46.87 | 26.75 | 27.09 | 28.76M |
| Jan 30, 2026 | 46.87 | 46.87 | 27.96 | 27.96 | 29.19M |
| Jan 29, 2026 | 28.83 | 28.83 | 25.80 | 26.70 | 29.56M |
| Jan 28, 2026 | 29.63 | 29.89 | 28.47 | 28.84 | 25.58M |
| Jan 27, 2026 | 28.43 | 29.78 | 27.00 | 28.89 | 33.91M |
| Jan 26, 2026 | 31.92 | 34.09 | 27.00 | 27.19 | 43.9M |
| Jan 23, 2026 | 46.87 | 35.81 | 35.62 | 35.80 | 18.65M |
| Jan 22, 2026 | 33.25 | 34.03 | 32.14 | 33.40 | 21.09M |
| Jan 21, 2026 | 36.49 | 36.78 | 30.47 | 32.56 | 38.78M |
| Jan 20, 2026 | 34.36 | 38.92 | 33.71 | 35.49 | 31.05M |
| Jan 16, 2026 | 33.84 | 36.64 | 33.27 | 35.64 | 28.87M |
| Jan 15, 2026 | 37.29 | 37.33 | 33.34 | 33.34 | 23.8M |
| Jan 14, 2026 | 35.19 | 36.95 | 34.09 | 36.95 | 20.29M |
| Jan 13, 2026 | 37.43 | 38.19 | 34.66 | 35.57 | 18.88M |
| Jan 12, 2026 | 35.28 | 37.35 | 34.56 | 37.35 | 19.6M |
| Jan 09, 2026 | 38.32 | 39.14 | 36.00 | 36.00 | 20.33M |
| Jan 08, 2026 | 36.46 | 39.18 | 35.49 | 37.30 | 19.61M |
No Data
| Employees | 0 |
| Beta | 0 |
| Sales or Revenue | $22.04M |
| 5Y Sales Change% | 1.168% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Computer Hardware |