IONQ: IonQ Inc.
$ 60.17 |
|
-0.94 -1.54% |
|
| Open: | 59.39 |
| High: | 61.84 |
| Low: | 58.20 |
| Volume: | 15,866,373 |
$ 61.11
+3.96 +6.93%
| Open: | 58.85 |
| High: | 62.10 |
| Low: | 57.92 |
| Volume: | 25,152,769 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 59.39 | 61.84 | 58.20 | 60.17 | 15,854,366 | -0.94 | -1.54 |
| 2025-10-29 | 58.85 | 62.10 | 57.92 | 61.11 | 25,152,769 | +3.96 | +6.93 |
| 2025-10-28 | 62.80 | 64.57 | 57.07 | 57.15 | 35,154,898 | -5.65 | -9.00 |
| 2025-10-27 | 63.00 | 65.50 | 62.28 | 62.80 | 25,503,325 | +2.50 | +4.15 |
| 2025-10-24 | 62.01 | 64.11 | 59.92 | 60.30 | 27,331,720 | +0.93 | +1.57 |
| 2025-10-23 | 61.10 | 62.93 | 57.00 | 59.37 | 65,408,896 | +3.92 | +7.07 |
| 2025-10-22 | 58.20 | 59.35 | 52.27 | 55.45 | 38,639,372 | -4.05 | -6.81 |
| 2025-10-21 | 60.44 | 60.90 | 57.21 | 59.50 | 25,910,329 | -0.44 | -0.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 65.50 On 2025-10-27 |
57.07 On 2025-10-28 |
0.80 | 1.35 | 65.50 On 2025-10-27 |
57.07 On 2025-10-28 |
-12.87 | 60.31 |
| 10D | 65.72 On 2025-10-17 |
52.27 On 2025-10-22 |
-5.42 | -8.26 | 65.72 On 2025-10-17 |
52.27 On 2025-10-22 |
-20.47 | 59.87 |
| 20D | 84.64 On 2025-10-13 |
52.27 On 2025-10-22 |
-9.43 | -13.55 | 84.64 On 2025-10-13 |
52.27 On 2025-10-22 |
-38.24 | 67.52 |
| WTD | 65.50 On 2025-10-27 |
57.07 On 2025-10-28 |
-0.13 | -0.22 | 65.50 On 2025-10-27 |
57.07 On 2025-10-28 |
-12.87 | 60.31 |
| MTD | 84.64 On 2025-10-13 |
52.27 On 2025-10-22 |
-1.33 | -2.16 | 84.64 On 2025-10-13 |
52.27 On 2025-10-22 |
-38.24 | 67.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |