IONQ: IonQ Inc.

As of Friday, October 30th, 2026

$ 29.99

-1.73 -5.45%

Open: 29.83
High: 30.37
Low: 28.55
Volume: 23,532,903
Previous Close on Thursday, October 29th, 2026

$ 31.72

-0.71 -2.19%

Open: 31.74
High: 32.54
Low: 30.97
Volume: 12,944,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 29.83 30.37 28.55 29.99 23,532,903 -1.73 -5.45
2026-10-29 31.74 32.54 30.97 31.72 12,944,041 -0.71 -2.19
2026-10-28 33.08 33.31 31.65 32.43 15,196,435 -0.52 -1.58
2026-10-27 31.19 33.31 31.07 32.95 22,169,914 +2.19 +7.12
2026-10-26 30.94 31.52 29.94 30.76 17,131,542 -0.51 -1.63
2026-10-23 30.92 31.58 30.38 31.27 13,252,539 +0.11 +0.35
2026-10-22 30.94 32.34 30.70 31.16 19,009,076 -1.12 -3.47
2026-10-21 31.56 32.52 31.29 32.28 16,884,459 +1.02 +3.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -1.28 -4.09 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -14.31 31.57
10D 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -1.29 -4.12 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -14.31 31.46
20D 45.40
On 2026-10-06		 28.55
On 2026-10-30		 -13.78 -31.48 45.40
On 2026-10-06		 28.55
On 2026-10-30		 -37.13 34.48
WTD 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -1.28 -4.09 33.31
On 2026-10-28		 28.55
On 2026-10-30		 -14.31 31.57
MTD 45.40
On 2026-10-06		 28.55
On 2026-10-30		 -13.87 -31.62 45.40
On 2026-10-06		 28.55
On 2026-10-30		 -37.13 35.33
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

29.99 -1.73 -5.45 23,532,903