IONQ: IonQ Inc.

As of Monday, June 23rd, 2025

$ 40.36

-- 0 0%

Open: 40.36
High: 40.36
Low: 40.36
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 40.36

+0.73 +1.84%

Open: 39.61
High: 41.44
Low: 38.92
Volume: 32,993,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 39.61 41.44 38.92 40.36 32,993,616 +0.73 +1.84
2025-06-18 37.52 39.67 37.31 39.63 18,022,742 +1.59 +4.18
2025-06-17 37.86 38.66 36.86 38.04 18,697,224 -0.39 -1.01
2025-06-16 37.24 39.26 36.03 38.43 28,892,393 +0.59 +1.56
2025-06-13 37.59 39.83 37.44 37.84 19,297,686 -0.87 -2.25
2025-06-12 39.49 40.86 38.62 38.71 19,937,340 -0.99 -2.49
2025-06-11 41.59 43.96 38.94 39.70 52,850,459 -0.04 -0.10
2025-06-10 40.64 44.05 39.46 39.74 31,798,164 -0.32 -0.80
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.35 +6.98 +2.91 4,219,010
KO

The Coca-Cola Company

69.42 +0.58 +0.84 11,515,368
PFE

Pfizer Inc.

24.01 +0.04 +0.15 17,783,410
VZ

Verizon Communications Inc.

42.00 +0.30 +0.71 7,228,518
VIX

CBOE Volatility Index

20.18 -0.44 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,506.68 +299.86 +0.71 304,952,234
DJTA

Dow Jones Transportation Average

15,003.16 +238.36 +1.61 105,991,969
SPX

S&P 500 Index

6,010.84 +43.00 +0.72
OEX

S&P 100 Index

2,941.45 +22.58 +0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,840.08 +213.69 +0.99
NYA

NYSE Composite Index

19,929.65 +61.29 +0.31
XAX

NYSE AMEX Composite Index

5,725.48 -55.40 -0.96
RUI

RUSSELL 1000 Index

3,289.25 +22.58 +0.69
RUT

Russell 2000 Index

2,120.51 +11.25 +0.53
RUA

Russell 3000 Index

3,416.88 +23.23 +0.68
VIX

CBOE Volatility Index

20.18 -0.44 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 -0.40 -1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.89 -0.59 -2.62
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,023.78 +82.20 +0.83
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

40.36 0.00 0.00