IONQ: IonQ Inc.

As of Friday, May 22nd, 2026

$ 63.64

+4.75 +8.07%

Open: 58.00
High: 65.80
Low: 58.00
Volume: 52,462,354
Previous Close on Thursday, May 21st, 2026

$ 58.89

+6.42 +12.24%

Open: 54.61
High: 61.12
Low: 53.93
Volume: 61,838,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 58.00 65.80 58.00 63.64 52,462,354 +4.75 +8.07
2026-05-21 54.61 61.12 53.93 58.89 61,838,662 +6.42 +12.24
2026-05-20 49.25 52.74 48.35 52.47 22,263,446 +4.03 +8.32
2026-05-19 47.64 49.44 45.51 48.44 22,108,433 -0.87 -1.76
2026-05-18 51.81 52.20 47.48 49.31 21,264,339 -2.64 -5.08
2026-05-15 54.50 54.70 51.29 51.95 26,938,211 -5.52 -9.61
2026-05-14 54.40 58.18 53.91 57.47 26,107,882 +2.21 +4.00
2026-05-13 55.94 56.18 52.94 55.26 23,771,121 -0.61 -1.09
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 65.80
On 2026-05-22		 45.51
On 2026-05-19		 11.69 22.50 52.20
On 2026-05-18		 45.51
On 2026-05-19		 -12.82 54.55
10D 65.80
On 2026-05-22		 45.51
On 2026-05-19		 14.40 29.24 59.15
On 2026-05-12		 45.51
On 2026-05-19		 -23.06 55.02
20D 65.80
On 2026-05-22		 39.77
On 2026-04-29		 20.95 49.07 59.15
On 2026-05-12		 45.51
On 2026-05-19		 -23.06 50.69
WTD 65.80
On 2026-05-22		 45.51
On 2026-05-19		 11.69 22.50 52.20
On 2026-05-18		 45.51
On 2026-05-19		 -12.82 54.55
MTD 65.80
On 2026-05-22		 43.80
On 2026-05-01		 18.52 41.05 59.15
On 2026-05-12		 45.51
On 2026-05-19		 -23.06 52.48
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

52.52 +1.49 +2.92 1,069,908
AI

C3.ai Inc.

9.29 -0.04 -0.43 4,496,714
SLM

SLM Corporation

22.15 +0.20 +0.91 1,007,454
EPAC

Enerpac Tool Group Corp.

34.52 +0.33 +0.97 210,753
IONQ

IonQ Inc.

63.64 +4.75 +8.07 52,462,354