IONQ: IonQ Inc.

As of Friday, June 12th, 2026

$ 57.85

-0.14 -0.24%

Open: 57.70
High: 60.23
Low: 56.16
Volume: 17,609,575
Previous Close on Thursday, June 11th, 2026

$ 57.99

+1.36 +2.40%

Open: 56.54
High: 59.47
Low: 54.75
Volume: 24,960,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 57.70 60.23 56.16 57.85 17,609,575 -0.14 -0.24
2026-06-11 56.54 59.47 54.75 57.99 24,960,825 +1.36 +2.40
2026-06-10 57.74 60.75 56.50 56.63 23,294,244 -0.06 -0.11
2026-06-09 62.40 63.95 53.26 56.69 34,933,466 -6.11 -9.73
2026-06-08 59.54 64.90 57.96 62.80 28,365,058 +6.02 +10.60
2026-06-05 63.51 63.79 55.84 56.78 31,834,377 -8.88 -13.52
2026-06-04 67.05 69.46 64.18 65.66 40,091,067 -2.57 -3.77
2026-06-03 70.33 73.65 67.51 68.23 30,092,100 -3.17 -4.44
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 64.90
On 2026-06-08		 53.26
On 2026-06-09		 1.07 1.88 64.90
On 2026-06-08		 53.26
On 2026-06-09		 -17.93 58.39
10D 73.65
On 2026-06-03		 53.26
On 2026-06-09		 -14.22 -19.73 73.65
On 2026-06-03		 53.26
On 2026-06-09		 -27.68 62.33
20D 73.65
On 2026-06-03		 45.51
On 2026-05-19		 0.38 0.66 73.65
On 2026-06-03		 53.26
On 2026-06-09		 -27.68 60.96
WTD 64.90
On 2026-06-08		 53.26
On 2026-06-09		 1.07 1.88 64.90
On 2026-06-08		 53.26
On 2026-06-09		 -17.93 58.39
MTD 73.65
On 2026-06-03		 53.26
On 2026-06-09		 -14.22 -19.73 73.65
On 2026-06-03		 53.26
On 2026-06-09		 -27.68 62.33
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

67.88 +0.37 +0.55 1,939,529
AMPH

Amphastar Pharmaceuticals Inc.

20.09 -0.44 -2.14 377,141
FORM

FormFactor Inc.

139.21 +8.97 +6.89 1,203,674
EPAC

Enerpac Tool Group Corp.

35.05 -0.17 -0.48 252,361
IONQ

IonQ Inc.

57.85 -0.14 -0.24 17,609,575