IONQ: IonQ Inc.
$ 43.17 |
|
-0.73 -1.66% |
Open: | 44.24 |
High: | 44.25 |
Low: | 42.94 |
Volume: | 13,316,400 |
$ 43.90
+0.62 +1.43%
Open: | 42.89 |
High: | 44.64 |
Low: | 42.25 |
Volume: | 17,786,990 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 44.24 | 44.25 | 42.94 | 43.17 | 13,316,329 | -0.73 | -1.66 |
2025-07-24 | 42.89 | 44.64 | 42.25 | 43.90 | 17,786,990 | +0.62 | +1.43 |
2025-07-23 | 42.74 | 43.54 | 41.79 | 43.28 | 14,247,960 | +1.34 | +3.20 |
2025-07-22 | 44.52 | 44.54 | 41.29 | 41.94 | 18,930,185 | -2.49 | -5.60 |
2025-07-21 | 46.81 | 47.73 | 44.42 | 44.43 | 23,617,872 | -2.08 | -4.47 |
2025-07-18 | 44.87 | 47.64 | 44.02 | 46.51 | 25,658,254 | +1.67 | +3.72 |
2025-07-17 | 43.44 | 44.86 | 43.12 | 44.84 | 20,042,674 | +1.30 | +2.99 |
2025-07-16 | 42.25 | 43.67 | 40.84 | 43.54 | 23,953,070 | +2.07 | +4.99 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 47.73 On 2025-07-21 |
41.29 On 2025-07-22 |
-3.34 | -7.18 | 47.73 On 2025-07-21 |
41.29 On 2025-07-22 |
-13.48 | 43.34 |
10D | 47.73 On 2025-07-21 |
40.84 On 2025-07-16 |
1.36 | 3.25 | 47.73 On 2025-07-21 |
41.29 On 2025-07-22 |
-13.48 | 43.55 |
20D | 47.88 On 2025-07-08 |
38.97 On 2025-06-27 |
2.05 | 4.99 | 47.88 On 2025-07-08 |
40.84 On 2025-07-16 |
-14.70 | 43.57 |
WTD | 47.73 On 2025-07-21 |
41.29 On 2025-07-22 |
-3.34 | -7.18 | 47.73 On 2025-07-21 |
41.29 On 2025-07-22 |
-13.48 | 43.34 |
MTD | 47.88 On 2025-07-08 |
39.72 On 2025-07-01 |
0.20 | 0.47 | 47.88 On 2025-07-08 |
40.84 On 2025-07-16 |
-14.70 | 43.79 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |