IONQ: IonQ Inc.

As of Tuesday, September 22nd, 2026

$ 40.74

+0.23 +0.57%

Open: 40.51
High: 40.80
Low: 39.87
Volume: 12,663,822
Previous Close on Monday, September 21st, 2026

$ 40.51

+1.38 +3.53%

Open: 40.43
High: 40.93
Low: 39.83
Volume: 14,070,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 40.51 40.80 39.87 40.74 12,435,163 +0.23 +0.57
2026-09-21 40.43 40.93 39.83 40.51 14,070,789 +1.38 +3.53
2026-09-18 40.75 40.94 37.77 39.13 22,894,481 -1.21 -3.00
2026-09-17 38.32 40.78 38.09 40.34 22,236,948 +3.50 +9.50
2026-09-16 36.98 37.65 36.06 36.84 15,635,394 -0.21 -0.57
2026-09-15 36.28 38.17 36.26 37.05 12,836,840 -0.45 -1.20
2026-09-14 35.16 38.56 35.00 37.50 18,139,516 +0.75 +2.04
2026-09-11 37.23 37.94 36.33 36.75 15,208,033 -0.09 -0.24
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 40.94
On 2026-09-18		 36.06
On 2026-09-16		 3.69 9.96 40.94
On 2026-09-18		 39.83
On 2026-09-21		 -2.72 39.51
10D 40.94
On 2026-09-18		 35.00
On 2026-09-14		 0.27 0.67 39.92
On 2026-09-09		 35.00
On 2026-09-14		 -12.31 38.38
20D 44.43
On 2026-09-08		 35.00
On 2026-09-14		 -0.32 -0.78 44.43
On 2026-09-08		 35.00
On 2026-09-14		 -21.22 39.07
WTD 40.93
On 2026-09-21		 39.83
On 2026-09-21		 1.61 4.11 40.93
On 2026-09-21		 39.87
On 2026-09-22		 -2.59 40.63
MTD 44.43
On 2026-09-08		 35.00
On 2026-09-14		 1.43 3.64 44.43
On 2026-09-08		 35.00
On 2026-09-14		 -21.22 38.55
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

113.77 +0.03 +0.03 1,126,326
IONQ

IonQ Inc.

40.74 +0.23 +0.57 12,663,822