IONQ: IonQ Inc.

As of Friday, July 25th, 2025

$ 43.17

-0.73 -1.66%

Open: 44.24
High: 44.25
Low: 42.94
Volume: 13,316,400
Previous Close on Thursday, July 24th, 2025

$ 43.90

+0.62 +1.43%

Open: 42.89
High: 44.64
Low: 42.25
Volume: 17,786,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 44.24 44.25 42.94 43.17 13,316,329 -0.73 -1.66
2025-07-24 42.89 44.64 42.25 43.90 17,786,990 +0.62 +1.43
2025-07-23 42.74 43.54 41.79 43.28 14,247,960 +1.34 +3.20
2025-07-22 44.52 44.54 41.29 41.94 18,930,185 -2.49 -5.60
2025-07-21 46.81 47.73 44.42 44.43 23,617,872 -2.08 -4.47
2025-07-18 44.87 47.64 44.02 46.51 25,658,254 +1.67 +3.72
2025-07-17 43.44 44.86 43.12 44.84 20,042,674 +1.30 +2.99
2025-07-16 42.25 43.67 40.84 43.54 23,953,070 +2.07 +4.99
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 47.73
On 2025-07-21		 41.29
On 2025-07-22		 -3.34 -7.18 47.73
On 2025-07-21		 41.29
On 2025-07-22		 -13.48 43.34
10D 47.73
On 2025-07-21		 40.84
On 2025-07-16		 1.36 3.25 47.73
On 2025-07-21		 41.29
On 2025-07-22		 -13.48 43.55
20D 47.88
On 2025-07-08		 38.97
On 2025-06-27		 2.05 4.99 47.88
On 2025-07-08		 40.84
On 2025-07-16		 -14.70 43.57
WTD 47.73
On 2025-07-21		 41.29
On 2025-07-22		 -3.34 -7.18 47.73
On 2025-07-21		 41.29
On 2025-07-22		 -13.48 43.34
MTD 47.88
On 2025-07-08		 39.72
On 2025-07-01		 0.20 0.47 47.88
On 2025-07-08		 40.84
On 2025-07-16		 -14.70 43.79
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

375.34 +2.25 +0.60 2,220,103
PLTR

Palantir Technologies Inc.

158.80 +3.94 +2.54 57,606,506
IONQ

IonQ Inc.

43.17 -0.73 -1.66 13,316,400