IONQ: IonQ Inc.
$ 55.61 |
|
+8.56 +18.19% |
|
| Open: | 47.30 |
| High: | 56.07 |
| Low: | 47.15 |
| Volume: | 67,888,876 |
$ 47.05
+3.19 +7.27%
| Open: | 44.20 |
| High: | 47.23 |
| Low: | 43.38 |
| Volume: | 21,164,814 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 47.30 | 56.07 | 47.15 | 55.61 | 67,876,046 | +8.56 | +18.19 |
| 2025-09-11 | 44.20 | 47.23 | 43.38 | 47.05 | 21,164,814 | +3.19 | +7.27 |
| 2025-09-10 | 44.31 | 45.18 | 43.56 | 43.86 | 14,315,691 | -0.14 | -0.32 |
| 2025-09-09 | 41.39 | 44.26 | 41.05 | 44.00 | 17,583,242 | +2.99 | +7.29 |
| 2025-09-08 | 42.09 | 42.59 | 40.38 | 41.01 | 10,442,753 | -0.79 | -1.89 |
| 2025-09-05 | 42.46 | 42.73 | 40.51 | 41.80 | 11,436,669 | -0.31 | -0.74 |
| 2025-09-04 | 41.23 | 43.03 | 40.79 | 42.11 | 13,137,976 | +1.14 | +2.78 |
| 2025-09-03 | 42.65 | 43.21 | 40.58 | 40.97 | 10,224,653 | -2.02 | -4.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.07 On 2025-09-12 |
40.38 On 2025-09-08 |
13.81 | 33.04 | 42.59 On 2025-09-08 |
42.59 On 2025-09-08 |
0.00 | 46.31 |
| 10D | 56.07 On 2025-09-12 |
40.22 On 2025-09-02 |
12.31 | 28.43 | 43.27 On 2025-08-29 |
40.22 On 2025-09-02 |
-7.05 | 44.21 |
| 20D | 56.07 On 2025-09-12 |
34.77 On 2025-08-20 |
14.58 | 35.53 | 40.83 On 2025-08-15 |
34.77 On 2025-08-20 |
-14.84 | 41.86 |
| WTD | 56.07 On 2025-09-12 |
40.38 On 2025-09-08 |
13.81 | 33.04 | 42.59 On 2025-09-08 |
42.59 On 2025-09-08 |
0.00 | 46.31 |
| MTD | 56.07 On 2025-09-12 |
40.22 On 2025-09-02 |
12.87 | 30.11 | 43.21 On 2025-09-03 |
40.38 On 2025-09-08 |
-6.55 | 44.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |