IONQ: IonQ Inc.
$ 35.48 |
|
+0.49 +1.40% |
|
| Open: | 34.68 |
| High: | 35.64 |
| Low: | 33.66 |
| Volume: | 16,519,489 |
$ 34.99
+4.56 +14.99%
| Open: | 31.90 |
| High: | 36.11 |
| Low: | 31.35 |
| Volume: | 32,350,965 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | 34.68 | 35.64 | 33.66 | 35.48 | 16,518,078 | +0.49 | +1.40 |
| 2026-02-06 | 31.90 | 36.11 | 31.35 | 34.99 | 32,350,965 | +4.56 | +14.99 |
| 2026-02-05 | 33.92 | 34.38 | 29.99 | 30.43 | 32,086,359 | -4.91 | -13.89 |
| 2026-02-04 | 38.50 | 38.55 | 33.63 | 35.34 | 31,950,692 | -3.13 | -8.14 |
| 2026-02-03 | 39.61 | 39.82 | 36.63 | 38.47 | 19,810,071 | -0.09 | -0.23 |
| 2026-02-02 | 40.63 | 40.73 | 37.72 | 38.56 | 21,227,915 | -1.42 | -3.55 |
| 2026-01-30 | 43.40 | 43.49 | 38.92 | 39.98 | 23,582,005 | -3.26 | -7.54 |
| 2026-01-29 | 45.86 | 45.86 | 42.16 | 43.24 | 22,026,808 | -2.56 | -5.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 39.82 On 2026-02-03 |
29.99 On 2026-02-05 |
-3.08 | -7.99 | 39.82 On 2026-02-03 |
29.99 On 2026-02-05 |
-24.69 | 34.94 |
| 10D | 46.90 On 2026-01-28 |
29.99 On 2026-02-05 |
-7.89 | -18.19 | 46.90 On 2026-01-28 |
29.99 On 2026-02-05 |
-36.06 | 38.78 |
| 20D | 54.24 On 2026-01-20 |
29.99 On 2026-02-05 |
-13.97 | -28.25 | 54.24 On 2026-01-20 |
29.99 On 2026-02-05 |
-44.71 | 43.79 |
| WTD | 35.64 On 2026-02-09 |
33.66 On 2026-02-09 |
0.49 | 1.40 | -- | -- | -- | 35.48 |
| MTD | 40.73 On 2026-02-02 |
29.99 On 2026-02-05 |
-4.50 | -11.26 | 40.73 On 2026-02-02 |
29.99 On 2026-02-05 |
-26.36 | 35.55 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,135.87 | +20.20 | +0.04 | 623,640,099 |
|
DJTA
Dow Jones Transportation Average |
19,753.82 | -138.54 | -0.70 | 104,907,519 |
|
SPX
S&P 500 Index |
6,964.82 | +32.52 | +0.47 | |
|
OEX
S&P 100 Index |
3,435.76 | +18.46 | +0.54 | |
|
NDX
NASDAQ 100 Index |
25,268.14 | +192.37 | +0.77 | |
|
NYA
NYSE Composite Index |
23,340.74 | +87.92 | +0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,457.36 | +169.72 | +2.05 | |
|
RUI
RUSSELL 1000 Index |
3,800.94 | +17.77 | +0.47 | |
|
RUT
Russell 2000 Index |
2,689.05 | +18.71 | +0.70 | |
|
RUA
Russell 3000 Index |
3,964.66 | +18.95 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.36 | -0.40 | -2.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.13 | -0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.94 | -0.29 | -1.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | -0.28 | -1.37 |