IONQ: IonQ Inc.

As of Thursday, July 2nd, 2026

$ 49.12

-2.28 -4.44%

Open: 51.11
High: 54.40
Low: 48.18
Volume: 16,869,103
Previous Close on Wednesday, July 1st, 2026

$ 51.40

-1.86 -3.49%

Open: 52.18
High: 54.76
Low: 51.40
Volume: 14,369,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 51.11 54.40 48.18 49.12 16,869,103 -2.28 -4.44
2026-07-01 52.18 54.76 51.40 51.40 14,369,444 -1.86 -3.49
2026-06-30 52.70 54.84 52.40 53.26 14,742,253 -0.62 -1.15
2026-06-29 50.62 54.20 49.65 53.88 22,749,143 +4.57 +9.27
2026-06-26 49.65 52.48 48.49 49.31 67,619,893 -1.25 -2.47
2026-06-25 54.63 55.08 50.16 50.56 21,876,133 -3.04 -5.67
2026-06-24 57.35 57.35 52.36 53.60 24,514,424 -4.25 -7.35
2026-06-23 56.61 61.47 56.00 57.85 26,694,073 -0.47 -0.81
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 54.84
On 2026-06-30		 48.18
On 2026-07-02		 -1.44 -2.85 54.84
On 2026-06-30		 48.18
On 2026-07-02		 -12.14 51.39
10D 61.99
On 2026-06-22		 48.18
On 2026-07-02		 -5.57 -10.18 61.99
On 2026-06-22		 48.18
On 2026-07-02		 -22.28 53.39
20D 69.46
On 2026-06-04		 48.18
On 2026-07-02		 -19.11 -28.01 69.46
On 2026-06-04		 48.18
On 2026-07-02		 -30.64 56.01
WTD 54.84
On 2026-06-30		 48.18
On 2026-07-02		 -0.19 -0.39 54.84
On 2026-06-30		 48.18
On 2026-07-02		 -12.14 51.92
MTD 54.76
On 2026-07-01		 48.18
On 2026-07-02		 -4.14 -7.77 54.76
On 2026-07-01		 48.18
On 2026-07-02		 -12.02 50.26
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

11.46 -0.11 -0.95 1,092,221
FORM

FormFactor Inc.

123.59 -23.54 -16.00 2,099,722
CAL

Caleres Inc.

11.71 -0.68 -5.49 466,827
EPAC

Enerpac Tool Group Corp.

34.87 -0.07 -0.20 430,797
IONQ

IonQ Inc.

49.12 -2.28 -4.44 16,869,103