IONQ: IonQ Inc.

As of Monday, October 12th, 2026

$ 36.27

-3.62 -9.07%

Open: 38.79
High: 38.81
Low: 35.89
Volume: 31,919,863
Previous Close on Friday, October 9th, 2026

$ 39.89

+0.44 +1.12%

Open: 40.00
High: 40.24
Low: 38.99
Volume: 13,355,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 38.79 38.81 35.89 36.27 31,845,262 -3.62 -9.07
2026-10-09 40.00 40.24 38.99 39.89 13,355,008 +0.44 +1.12
2026-10-08 41.71 42.01 38.83 39.45 23,067,554 -1.89 -4.57
2026-10-07 42.19 42.38 40.76 41.34 18,700,401 -1.95 -4.50
2026-10-06 43.56 45.40 43.00 43.29 16,156,758 +0.32 +0.74
2026-10-05 43.77 44.22 42.24 42.97 16,292,531 -0.80 -1.83
2026-10-02 45.16 45.34 43.15 43.77 18,963,650 -0.22 -0.50
2026-10-01 43.95 45.09 43.55 43.99 17,182,931 +0.13 +0.30
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 45.40
On 2026-10-06		 35.89
On 2026-10-12		 -6.70 -15.59 45.40
On 2026-10-06		 35.89
On 2026-10-12		 -20.95 40.05
10D 47.33
On 2026-09-30		 35.89
On 2026-10-12		 -8.31 -18.64 47.33
On 2026-09-30		 35.89
On 2026-10-12		 -24.17 41.87
20D 47.91
On 2026-09-28		 35.89
On 2026-10-12		 -1.23 -3.28 47.91
On 2026-09-28		 35.89
On 2026-10-12		 -25.09 41.55
WTD 38.81
On 2026-10-12		 35.89
On 2026-10-12		 -3.62 -9.07 -- -- -- 36.27
MTD 45.40
On 2026-10-06		 35.89
On 2026-10-12		 -7.59 -17.31 45.40
On 2026-10-06		 35.89
On 2026-10-12		 -20.95 41.37
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

36.27 -3.62 -9.07 31,919,863