IONQ: IonQ Inc.
$ 45.31 |
|
+0.06 +0.13% |
|
| Open: | 46.41 |
| High: | 46.83 |
| Low: | 45.09 |
| Volume: | 13,459,493 |
$ 45.25
-0.75 -1.63%
| Open: | 45.46 |
| High: | 46.76 |
| Low: | 44.66 |
| Volume: | 17,076,801 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 46.41 | 46.83 | 45.09 | 45.31 | 13,454,208 | +0.06 | +0.13 |
| 2025-12-29 | 45.46 | 46.76 | 44.66 | 45.25 | 17,076,801 | -0.75 | -1.63 |
| 2025-12-26 | 49.59 | 49.68 | 45.76 | 46.00 | 19,543,143 | -3.82 | -7.67 |
| 2025-12-24 | 51.70 | 51.88 | 48.73 | 49.82 | 10,270,371 | -1.57 | -3.06 |
| 2025-12-23 | 52.73 | 54.54 | 51.15 | 51.39 | 15,174,698 | -2.47 | -4.59 |
| 2025-12-22 | 49.88 | 55.60 | 49.67 | 53.86 | 28,713,628 | +5.38 | +11.10 |
| 2025-12-19 | 47.14 | 49.44 | 46.88 | 48.48 | 30,326,715 | +2.04 | +4.39 |
| 2025-12-18 | 48.13 | 48.72 | 46.04 | 46.44 | 16,098,358 | +0.59 | +1.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 54.54 On 2025-12-23 |
44.66 On 2025-12-29 |
-8.55 | -15.87 | 54.54 On 2025-12-23 |
44.66 On 2025-12-29 |
-18.11 | 47.55 |
| 10D | 55.60 On 2025-12-22 |
44.66 On 2025-12-29 |
-0.76 | -1.65 | 55.60 On 2025-12-22 |
44.66 On 2025-12-29 |
-19.68 | 48.21 |
| 20D | 55.66 On 2025-12-09 |
44.66 On 2025-12-29 |
-1.81 | -3.84 | 55.66 On 2025-12-09 |
44.66 On 2025-12-29 |
-19.76 | 49.73 |
| WTD | 46.83 On 2025-12-30 |
44.66 On 2025-12-29 |
-0.69 | -1.50 | 46.76 On 2025-12-29 |
46.76 On 2025-12-29 |
0.00 | 45.28 |
| MTD | 55.66 On 2025-12-09 |
44.66 On 2025-12-29 |
-1.81 | -3.84 | 55.66 On 2025-12-09 |
44.66 On 2025-12-29 |
-19.76 | 49.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |