IONQ: IonQ Inc.

As of Thursday, July 23rd, 2026

$ 34.07

-0.61 -1.76%

Open: 34.00
High: 35.52
Low: 33.57
Volume: 17,488,614
Previous Close on Wednesday, July 22nd, 2026

$ 34.68

-0.83 -2.34%

Open: 34.89
High: 35.99
Low: 34.66
Volume: 14,793,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 34.00 35.52 33.57 34.07 17,488,614 -0.61 -1.76
2026-07-22 34.89 35.99 34.66 34.68 14,793,803 -0.83 -2.34
2026-07-21 35.46 36.07 34.70 35.51 19,959,585 +1.27 +3.71
2026-07-20 35.05 36.30 34.21 34.24 16,293,548 -0.54 -1.55
2026-07-17 34.99 35.91 33.29 34.78 23,307,128 -0.32 -0.91
2026-07-16 37.00 37.24 34.67 35.10 24,260,382 -2.41 -6.42
2026-07-15 40.00 40.07 36.86 37.51 20,280,249 -1.78 -4.53
2026-07-14 40.04 40.44 38.72 39.29 16,827,781 +0.41 +1.05
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 36.30
On 2026-07-20		 33.29
On 2026-07-17		 -1.03 -2.93 36.30
On 2026-07-20		 33.57
On 2026-07-23		 -7.53 34.66
10D 45.45
On 2026-07-10		 33.29
On 2026-07-17		 -10.70 -23.90 45.45
On 2026-07-10		 33.29
On 2026-07-17		 -26.75 36.69
20D 55.08
On 2026-06-25		 33.29
On 2026-07-17		 -19.53 -36.44 55.08
On 2026-06-25		 33.29
On 2026-07-17		 -39.56 42.93
WTD 36.30
On 2026-07-20		 33.57
On 2026-07-23		 -0.71 -2.04 36.30
On 2026-07-20		 33.57
On 2026-07-23		 -7.53 34.63
MTD 54.76
On 2026-07-01		 33.29
On 2026-07-17		 -19.19 -36.03 54.76
On 2026-07-01		 33.29
On 2026-07-17		 -39.21 40.72
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

11.80 -0.16 -1.34 709,179
ASO

Academy Sports and Outdoors Inc.

47.06 -1.80 -3.68 1,014,493
HP

Helmerich & Payne Inc.

35.07 -0.17 -0.48 743,726
COO

The Cooper Companies Inc.

70.23 -0.27 -0.38 2,043,100
IONQ

IonQ Inc.

34.07 -0.61 -1.76 17,488,614