IONQ: IonQ Inc.
$ 47.88 |
|
-1.24 -2.52% |
|
| Open: | 49.15 |
| High: | 50.68 |
| Low: | 47.33 |
| Volume: | 18,846,394 |
$ 49.12
+1.33 +2.78%
| Open: | 47.20 |
| High: | 50.29 |
| Low: | 47.20 |
| Volume: | 20,638,251 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.15 | 50.68 | 47.33 | 47.88 | 18,836,538 | -1.24 | -2.52 |
| 2025-11-18 | 47.20 | 50.29 | 47.20 | 49.12 | 20,638,251 | +1.33 | +2.78 |
| 2025-11-17 | 46.73 | 49.25 | 45.94 | 47.79 | 22,596,264 | +0.61 | +1.29 |
| 2025-11-14 | 42.98 | 48.78 | 42.82 | 47.18 | 29,288,607 | +1.78 | +3.92 |
| 2025-11-13 | 49.44 | 49.90 | 44.30 | 45.40 | 37,003,279 | -5.31 | -10.47 |
| 2025-11-12 | 54.76 | 55.60 | 49.89 | 50.71 | 22,747,026 | -3.71 | -6.82 |
| 2025-11-11 | 54.57 | 56.03 | 53.72 | 54.42 | 17,217,194 | -0.95 | -1.72 |
| 2025-11-10 | 58.50 | 59.02 | 54.82 | 55.37 | 26,728,869 | -3.90 | -6.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 50.68 On 2025-11-19 |
42.82 On 2025-11-14 |
-2.83 | -5.58 | 49.90 On 2025-11-13 |
42.82 On 2025-11-14 |
-14.19 | 47.47 |
| 10D | 59.30 On 2025-11-07 |
42.82 On 2025-11-14 |
-7.53 | -13.59 | 59.30 On 2025-11-07 |
42.82 On 2025-11-14 |
-27.79 | 51.46 |
| 20D | 65.50 On 2025-10-27 |
42.82 On 2025-11-14 |
-7.57 | -13.65 | 65.50 On 2025-10-27 |
42.82 On 2025-11-14 |
-34.63 | 55.25 |
| WTD | 50.68 On 2025-11-19 |
45.94 On 2025-11-17 |
0.70 | 1.48 | 49.25 On 2025-11-17 |
49.25 On 2025-11-17 |
0.00 | 48.26 |
| MTD | 62.69 On 2025-11-03 |
42.82 On 2025-11-14 |
-14.50 | -23.24 | 62.69 On 2025-11-03 |
42.82 On 2025-11-14 |
-31.70 | 52.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |