IonQ Rg
IONQ
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
02/02/2026 - 22:15:00
Bid
02/02/2026 - 22:00:00
Bid
Volume 		Ask
02/02/2026 - 22:00:00
Ask
Volume
38.56
-1.42 ( -3.55% )
38.55
500
38.58
7,200
More information
Analysis by TheScreener
30.01.2026
Evaluation Negativ  
Interest Very weak  
Sensibility High  

History data

Date Local exchange time Volume Price
02/02/2026 16:14 1 38.81
02/02/2026 16:14 5 38.82
02/02/2026 16:14 5 38.82
02/02/2026 16:14 15 38.81
02/02/2026 16:14 427 38.80
02/02/2026 16:14 300 38.80
02/02/2026 16:14 1 38.81
02/02/2026 16:14 3 38.80
02/02/2026 16:14 4 38.80
02/02/2026 16:14 20 38.80
02/02/2026 16:14 1 38.81
02/02/2026 16:14 10 38.82
02/02/2026 16:14 1 38.80
02/02/2026 16:14 15 38.80
02/02/2026 16:14 50 38.8001
02/02/2026 16:14 100 38.82
02/02/2026 16:14 9 38.80
02/02/2026 16:14 10 38.80
02/02/2026 16:14 100 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 2 38.80
02/02/2026 16:14 3 38.80
02/02/2026 16:14 4 38.80
02/02/2026 16:14 3 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 214 38.80
02/02/2026 16:14 134 38.80
02/02/2026 16:14 4 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 13 38.80
02/02/2026 16:14 3 38.81
02/02/2026 16:14 30 38.80
02/02/2026 16:14 2 38.81
02/02/2026 16:14 16 38.80
02/02/2026 16:14 13 38.80
02/02/2026 16:14 10 38.81
02/02/2026 16:14 21 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 16 38.81
02/02/2026 16:14 100 38.81
02/02/2026 16:14 50 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 22 38.80
02/02/2026 16:14 30 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 13 38.80
02/02/2026 16:14 236 38.80
02/02/2026 16:14 123 38.80
02/02/2026 16:14 28 38.80
02/02/2026 16:14 90 38.80
02/02/2026 16:14 310 38.80
02/02/2026 16:14 90 38.80
02/02/2026 16:14 16 38.8001
02/02/2026 16:14 100 38.80
02/02/2026 16:14 3 38.8006
02/02/2026 16:14 1 38.80
02/02/2026 16:14 205 38.80
02/02/2026 16:14 5 38.80
02/02/2026 16:14 399 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 1 38.80
02/02/2026 16:14 165 38.8007
02/02/2026 16:14 100 38.80
02/02/2026 16:14 10 38.80
02/02/2026 16:14 56 38.80
02/02/2026 16:13 10 38.80
02/02/2026 16:13 50 38.8001
02/02/2026 16:13 198 38.80
02/02/2026 16:13 189 38.80
02/02/2026 16:13 13 38.80
02/02/2026 16:13 200 38.80
02/02/2026 16:13 200 38.80
02/02/2026 16:13 191 38.80
02/02/2026 16:13 209 38.80
02/02/2026 16:13 391 38.80
02/02/2026 16:13 9 38.8008
02/02/2026 16:13 9 38.80
02/02/2026 16:13 25 38.79
02/02/2026 16:13 25 38.79
02/02/2026 16:13 25 38.79
02/02/2026 16:13 164 38.80
02/02/2026 16:13 13 38.80
02/02/2026 16:13 286 38.80
02/02/2026 16:13 25 38.79
02/02/2026 16:13 155 38.79
02/02/2026 16:13 5 38.79
02/02/2026 16:13 140 38.78
02/02/2026 16:13 200 38.78
02/02/2026 16:13 2 38.78
02/02/2026 16:13 1 38.78
02/02/2026 16:13 7 38.77
02/02/2026 16:13 23 38.77
02/02/2026 16:13 3 38.77
02/02/2026 16:13 100 38.80
02/02/2026 16:13 1 38.78
02/02/2026 16:13 82 38.79
02/02/2026 16:13 18 38.79
02/02/2026 16:13 1 38.78
02/02/2026 16:13 1 38.7988
02/02/2026 16:13 10 38.78
02/02/2026 16:13 1 38.76
02/02/2026 16:13 24 38.76
02/02/2026 16:13 100 38.77
02/02/2026 16:13 2 38.77
02/02/2026 16:13 3 38.77
02/02/2026 16:13 100 38.78
02/02/2026 16:13 257 38.78
02/02/2026 16:13 58 38.78
02/02/2026 16:13 3 38.79
02/02/2026 16:13 3 38.78
02/02/2026 16:13 6 38.78
02/02/2026 16:13 2 38.7806
02/02/2026 16:13 7 38.78
02/02/2026 16:13 100 38.79
02/02/2026 16:13 32 38.79
02/02/2026 16:13 31 38.79
02/02/2026 16:13 26 38.79
02/02/2026 16:13 26 38.79
02/02/2026 16:13 1 38.78
02/02/2026 16:13 1 38.79
02/02/2026 16:13 1 38.79
02/02/2026 16:13 2 38.79
02/02/2026 16:13 4 38.79
02/02/2026 16:13 1 38.79
02/02/2026 16:13 1 38.78
02/02/2026 16:13 84 38.77
02/02/2026 16:13 1 38.77
02/02/2026 16:13 3 38.77
02/02/2026 16:13 19 38.77
02/02/2026 16:13 1 38.77
02/02/2026 16:13 10 38.77
02/02/2026 16:13 2 38.77
02/02/2026 16:13 2 38.79
02/02/2026 16:13 100 38.79
02/02/2026 16:13 1 38.79
02/02/2026 16:13 50 38.79
02/02/2026 16:13 200 38.7896
02/02/2026 16:13 25 38.7897
02/02/2026 16:13 10 38.79
02/02/2026 16:13 6 38.77
02/02/2026 16:13 1 38.79
02/02/2026 16:13 1 38.79
02/02/2026 16:13 14 38.77
02/02/2026 16:13 1 38.77
02/02/2026 16:13 10 38.77
02/02/2026 16:13 5 38.79
02/02/2026 16:13 4 38.77
02/02/2026 16:13 3 38.77
02/02/2026 16:13 1 38.79
02/02/2026 16:13 5 38.77
02/02/2026 16:13 5 38.77
02/02/2026 16:13 1 38.77
02/02/2026 16:13 5 38.79
02/02/2026 16:13 76 38.78
02/02/2026 16:13 13 38.78
02/02/2026 16:13 11 38.78
02/02/2026 16:13 13 38.78
02/02/2026 16:13 3 38.78
02/02/2026 16:13 36 38.80
02/02/2026 16:13 63 38.80
02/02/2026 16:13 100 38.79
02/02/2026 16:13 2 38.79
02/02/2026 16:12 10 38.79
02/02/2026 16:12 2 38.81
02/02/2026 16:12 100 38.78
02/02/2026 16:12 100 38.77
02/02/2026 16:12 1 38.78
02/02/2026 16:12 2 38.79
02/02/2026 16:12 2 38.79
02/02/2026 16:12 100 38.7926
02/02/2026 16:12 2 38.78
02/02/2026 16:12 10 38.79
02/02/2026 16:12 5 38.79
02/02/2026 16:12 2 38.81
02/02/2026 16:12 1 38.79
02/02/2026 16:12 3 38.76
02/02/2026 16:12 530 38.76
02/02/2026 16:12 22 38.76
02/02/2026 16:12 2 38.76
02/02/2026 16:12 389 38.76
02/02/2026 16:12 54 38.77
02/02/2026 16:12 46 38.77
02/02/2026 16:12 2 38.77
02/02/2026 16:12 1 38.77
02/02/2026 16:12 1 38.77
02/02/2026 16:12 1 38.77
02/02/2026 16:12 4 38.79
02/02/2026 16:12 3 38.81
02/02/2026 16:12 1 38.76
02/02/2026 16:12 10 38.79
02/02/2026 16:12 13 38.77
02/02/2026 16:12 16 38.79
02/02/2026 16:12 6 38.79
02/02/2026 16:12 90 38.77
02/02/2026 16:12 40 38.77
02/02/2026 16:12 524 38.77
02/02/2026 16:12 524 38.77
02/02/2026 16:12 524 38.77
02/02/2026 16:12 11 38.76
02/02/2026 16:12 100 38.76
02/02/2026 16:12 323 38.76
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 25 38.76
02/02/2026 16:12 178 38.76
02/02/2026 16:12 25 38.76
02/02/2026 16:12 54 38.76
02/02/2026 16:12 100 38.76
02/02/2026 16:12 600 38.75
02/02/2026 16:12 2 38.76
02/02/2026 16:12 10 38.76
02/02/2026 16:12 2 38.76
02/02/2026 16:12 10 38.7699
02/02/2026 16:12 1 38.76
02/02/2026 16:12 2 38.76
02/02/2026 16:12 100 38.7694
02/02/2026 16:12 10 38.77
02/02/2026 16:12 27 38.76
02/02/2026 16:12 95 38.76
02/02/2026 16:12 100 38.77
02/02/2026 16:12 3 38.76
02/02/2026 16:12 50 38.77
02/02/2026 16:12 1 38.76
02/02/2026 16:12 400 38.75
02/02/2026 16:12 2 38.75
02/02/2026 16:12 5 38.75
02/02/2026 16:12 25 38.75
02/02/2026 16:12 50 38.75
02/02/2026 16:12 2 38.76
02/02/2026 16:11 1 38.76
02/02/2026 16:11 55 38.77
02/02/2026 16:11 1 38.76
02/02/2026 16:11 3 38.76
02/02/2026 16:11 1 38.7692
02/02/2026 16:11 40 38.7669
02/02/2026 16:11 20 38.77
02/02/2026 16:11 30 38.76
02/02/2026 16:11 1 38.76
02/02/2026 16:11 1 38.77
02/02/2026 16:11 12 38.77
02/02/2026 16:11 1 38.7693
02/02/2026 16:11 17 38.7507
02/02/2026 16:11 10 38.77
02/02/2026 16:11 5 38.77
02/02/2026 16:11 34 38.76
02/02/2026 16:11 3 38.76
02/02/2026 16:11 1 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 174 38.77
02/02/2026 16:11 2 38.78
02/02/2026 16:11 1 38.78
02/02/2026 16:11 7 38.77
02/02/2026 16:11 1 38.78
02/02/2026 16:11 10 38.79
02/02/2026 16:11 1 38.78
02/02/2026 16:11 10 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 10 38.77
02/02/2026 16:11 2 38.77
02/02/2026 16:11 10 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 10 38.77
02/02/2026 16:11 4 38.77
02/02/2026 16:11 2 38.79
02/02/2026 16:11 10 38.79
02/02/2026 16:11 10 38.79
02/02/2026 16:11 5 38.79
02/02/2026 16:11 20 38.83
02/02/2026 16:11 5 38.79
02/02/2026 16:11 70 38.7701
02/02/2026 16:11 5 38.79
02/02/2026 16:11 13 38.79
02/02/2026 16:11 100 38.79
02/02/2026 16:11 3 38.79
02/02/2026 16:11 3 38.80
02/02/2026 16:11 1 38.79
02/02/2026 16:11 1 38.83
02/02/2026 16:11 1 38.79
02/02/2026 16:11 1 38.79
02/02/2026 16:11 1 38.79
02/02/2026 16:11 1 38.83
02/02/2026 16:11 3 38.80
02/02/2026 16:11 5 38.77
02/02/2026 16:11 20 38.77
02/02/2026 16:11 1 38.77
02/02/2026 16:11 2 38.78
02/02/2026 16:11 2 38.78
02/02/2026 16:11 1 38.78
02/02/2026 16:11 13 38.79
02/02/2026 16:11 1 38.80
02/02/2026 16:11 5 38.79
02/02/2026 16:11 10 38.78
02/02/2026 16:11 26 38.78
02/02/2026 16:11 1 38.80
02/02/2026 16:10 1 38.83
02/02/2026 16:10 1 38.83
02/02/2026 16:10 1 38.80
02/02/2026 16:10 25 38.78
02/02/2026 16:10 7 38.78
02/02/2026 16:10 2 38.81
02/02/2026 16:10 54 38.83
02/02/2026 16:10 2 38.79
02/02/2026 16:10 1 38.79
02/02/2026 16:10 16 38.80
02/02/2026 16:10 1 38.78
02/02/2026 16:10 4 38.80
02/02/2026 16:10 1 38.805
02/02/2026 16:10 3 38.80
02/02/2026 16:10 1 38.80
02/02/2026 16:10 21 38.84
02/02/2026 16:10 10 38.84
02/02/2026 16:10 20 38.80
02/02/2026 16:10 10 38.80
02/02/2026 16:10 30 38.80
02/02/2026 16:10 3 38.80
02/02/2026 16:10 1 38.84
02/02/2026 16:10 7 38.80
02/02/2026 16:10 28 38.80
02/02/2026 16:10 5 38.80
02/02/2026 16:10 54 38.78
02/02/2026 16:10 13 38.78
02/02/2026 16:10 5 38.78
02/02/2026 16:10 25 38.78
02/02/2026 16:10 21 38.78
02/02/2026 16:10 1 38.775
02/02/2026 16:10 2 38.80
02/02/2026 16:10 5 38.80
02/02/2026 16:10 25 38.77
02/02/2026 16:10 7 38.80
02/02/2026 16:10 13 38.80
02/02/2026 16:10 1 38.75
02/02/2026 16:10 1 38.80
02/02/2026 16:10 5 38.78
02/02/2026 16:10 1 38.80
02/02/2026 16:10 3 38.80
02/02/2026 16:10 1 38.80
02/02/2026 16:10 2 38.80
02/02/2026 16:10 32 38.77
02/02/2026 16:10 13 38.77
02/02/2026 16:10 21 38.77
02/02/2026 16:10 13 38.78
02/02/2026 16:10 21 38.78
02/02/2026 16:10 10 38.84
02/02/2026 16:10 2 38.80
02/02/2026 16:10 600 38.85
02/02/2026 16:10 13 38.79
02/02/2026 16:10 10 38.80
02/02/2026 16:10 10 38.78
02/02/2026 16:10 2 38.81
02/02/2026 16:10 1 38.56
02/02/2026 16:10 1 38.56
02/02/2026 16:10 1 38.56
02/02/2026 16:10 1 38.56
02/02/2026 16:10 1 38.78
02/02/2026 16:10 5 38.78
02/02/2026 16:10 9 38.77
02/02/2026 16:10 9 38.77
02/02/2026 16:10 3 38.77
02/02/2026 16:10 1 38.77
02/02/2026 16:10 14 38.77
02/02/2026 16:10 48 38.77
02/02/2026 16:10 10 38.77
02/02/2026 16:10 5 38.77
02/02/2026 16:10 18 38.76
02/02/2026 16:10 86 38.77
02/02/2026 16:10 3179 38.77
02/02/2026 16:10 18 38.76
02/02/2026 16:10 1 38.78
02/02/2026 16:10 123 38.77
02/02/2026 16:10 287 38.75
02/02/2026 16:10 200 38.75
02/02/2026 16:10 5 38.75
02/02/2026 16:10 7 38.75
02/02/2026 16:10 1 38.75
02/02/2026 16:10 287 38.75
02/02/2026 16:10 212 38.75
02/02/2026 16:10 1 38.75
02/02/2026 16:10 12 38.76
02/02/2026 16:10 112 38.75
02/02/2026 16:10 7 38.7698
02/02/2026 16:10 1 38.76
02/02/2026 16:10 1 38.77
02/02/2026 16:10 0 38.56