IONQ: IonQ Inc.

As of Tuesday, January 20th, 2026

$ 50.66

-0.14 -0.28%

Open: 49.28
High: 54.24
Low: 48.56
Volume: 24,425,556
Previous Close on Friday, January 16th, 2026

$ 50.80

+3.24 +6.81%

Open: 48.09
High: 51.89
Low: 47.52
Volume: 23,081,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 49.28 54.24 48.56 50.66 24,412,607 -0.14 -0.28
2026-01-16 48.09 51.89 47.52 50.80 23,081,741 +3.24 +6.81
2026-01-15 51.28 51.58 47.54 47.56 20,552,194 -3.32 -6.53
2026-01-14 48.54 50.92 47.33 50.88 16,521,129 +1.94 +3.96
2026-01-13 51.16 51.92 47.98 48.94 14,377,035 -2.01 -3.95
2026-01-12 48.59 51.02 47.78 50.95 16,722,098 +1.50 +3.03
2026-01-09 51.45 52.62 49.28 49.45 13,579,564 -1.00 -1.98
2026-01-08 49.62 52.51 48.50 50.45 16,500,077 +0.67 +1.35
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.56 -0.15 -3.18 45,815,822
EPAC

Enerpac Tool Group Corp.

40.14 -0.56 -1.38 255,259
WPC

W. P. Carey Inc.

69.93 -0.33 -0.47 1,074,995
G

Genpact Limited

44.75 -1.16 -2.53 1,413,084
IONQ

IonQ Inc.

50.66 -0.14 -0.28 24,425,556