IONQ: IonQ Inc.

As of Tuesday, September 1st, 2026

$ 37.78

-1.53 -3.89%

Open: 37.87
High: 39.25
Low: 37.59
Volume: 13,973,136
Previous Close on Monday, August 31st, 2026

$ 39.31

+0.11 +0.28%

Open: 38.80
High: 40.55
Low: 38.43
Volume: 36,135,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 37.87 39.25 37.59 37.78 13,973,136 -1.53 -3.89
2026-08-31 38.80 40.55 38.43 39.31 36,135,974 +0.11 +0.28
2026-08-28 41.73 41.92 38.64 39.20 19,994,991 -3.26 -7.68
2026-08-27 41.03 42.94 40.76 42.46 14,736,368 +2.43 +6.07
2026-08-26 41.06 41.91 39.96 40.03 12,715,428 -2.02 -4.80
2026-08-25 42.08 42.67 40.99 42.05 12,251,752 +0.99 +2.41
2026-08-24 43.33 43.55 40.96 41.06 16,626,400 -3.80 -8.47
2026-08-21 42.20 45.46 42.01 44.86 19,329,192 +3.33 +8.02
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 42.94
On 2026-08-27		 37.59
On 2026-09-01		 -4.27 -10.15 42.94
On 2026-08-27		 37.59
On 2026-09-01		 -12.46 39.76
10D 45.46
On 2026-08-21		 37.59
On 2026-09-01		 -6.34 -14.37 45.46
On 2026-08-21		 37.59
On 2026-09-01		 -17.31 41.16
20D 47.95
On 2026-08-13		 37.59
On 2026-09-01		 -3.94 -9.44 47.95
On 2026-08-13		 37.59
On 2026-09-01		 -21.60 42.45
WTD 40.55
On 2026-08-31		 37.59
On 2026-09-01		 -1.42 -3.62 40.55
On 2026-08-31		 37.59
On 2026-09-01		 -7.30 38.55
MTD 39.25
On 2026-09-01		 37.59
On 2026-09-01		 -1.53 -3.89 -- -- -- 37.78
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,016,406
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,857
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,186
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,268
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

37.78 -1.53 -3.89 13,973,136