IONQ: IonQ Inc.

As of Friday, March 20th, 2026

$ 31.20

-0.70 -2.19%

Open: 31.80
High: 32.25
Low: 30.50
Volume: 17,117,627
Previous Close on Thursday, March 19th, 2026

$ 31.90

-0.48 -1.48%

Open: 31.54
High: 32.55
Low: 30.73
Volume: 16,837,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 31.80 32.25 30.50 31.20 17,117,627 -0.70 -2.19
2026-03-19 31.54 32.55 30.73 31.90 16,837,413 -0.48 -1.48
2026-03-18 33.05 34.00 32.36 32.38 15,977,008 -0.93 -2.79
2026-03-17 33.30 34.15 33.06 33.31 19,062,529 +0.02 +0.06
2026-03-16 33.52 34.41 32.39 33.29 19,219,322 +0.31 +0.94
2026-03-13 33.58 34.58 32.84 32.98 15,286,428 -0.05 -0.15
2026-03-12 33.98 34.72 33.03 33.03 22,018,506 -1.24 -3.62
2026-03-11 35.29 35.89 33.50 34.27 25,991,736 -0.85 -2.42
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 34.41
On 2026-03-16		 30.50
On 2026-03-20		 -1.78 -5.40 34.41
On 2026-03-16		 30.50
On 2026-03-20		 -11.36 32.42
10D 36.92
On 2026-03-10		 30.50
On 2026-03-20		 -4.53 -12.68 36.92
On 2026-03-10		 30.50
On 2026-03-20		 -17.39 33.34
20D 41.90
On 2026-02-26		 30.17
On 2026-02-23		 -0.70 -2.19 41.90
On 2026-02-26		 30.50
On 2026-03-20		 -27.21 34.64
WTD 34.41
On 2026-03-16		 30.50
On 2026-03-20		 -1.78 -5.40 34.41
On 2026-03-16		 30.50
On 2026-03-20		 -11.36 32.42
MTD 38.44
On 2026-03-02		 30.50
On 2026-03-20		 -7.17 -18.69 38.44
On 2026-03-02		 30.50
On 2026-03-20		 -20.66 34.51
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
PRF

Invesco FTSE RAFI US 1000 ETF

47.05 -0.55 -1.16 906,223
JLL

Jones Lang LaSalle Incorporated

293.80 -6.30 -2.10 642,045
EPAC

Enerpac Tool Group Corp.

35.97 -0.28 -0.77 741,054
IMDX

Insight Molecular Diagnostics Inc.

4.26 +0.34 +8.67 166,826
IONQ

IonQ Inc.

31.20 -0.70 -2.19 17,117,627