IONQ: IonQ Inc.
$ 39.78 |
|
+2.61 +7.02% |
|
| Open: | 37.10 |
| High: | 39.92 |
| Low: | 36.65 |
| Volume: | 15,005,581 |
$ 37.17
+0.38 +1.03%
| Open: | 37.25 |
| High: | 37.38 |
| Low: | 36.45 |
| Volume: | 10,063,155 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 37.10 | 39.92 | 36.65 | 39.78 | 15,005,581 | +2.61 | +7.02 |
| 2025-08-21 | 37.25 | 37.38 | 36.45 | 37.17 | 10,063,155 | +0.38 | +1.03 |
| 2025-08-20 | 37.38 | 37.41 | 34.77 | 36.79 | 16,273,782 | -0.01 | -0.03 |
| 2025-08-19 | 40.22 | 40.29 | 36.59 | 36.80 | 18,479,568 | -3.43 | -8.53 |
| 2025-08-18 | 40.00 | 40.50 | 39.01 | 40.23 | 8,101,023 | 0.00 | 0.00 |
| 2025-08-15 | 40.78 | 40.83 | 39.42 | 40.23 | 10,243,697 | -0.80 | -1.95 |
| 2025-08-14 | 40.51 | 41.12 | 39.28 | 41.03 | 16,510,551 | -0.18 | -0.44 |
| 2025-08-13 | 43.23 | 43.50 | 40.75 | 41.21 | 20,520,085 | -1.79 | -4.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 40.50 On 2025-08-18 |
34.77 On 2025-08-20 |
-0.45 | -1.12 | 40.50 On 2025-08-18 |
34.77 On 2025-08-20 |
-14.15 | 38.15 |
| 10D | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-2.07 | -4.95 | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-25.74 | 40.12 |
| 20D | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-3.39 | -7.85 | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-25.74 | 40.37 |
| WTD | 40.50 On 2025-08-18 |
34.77 On 2025-08-20 |
-0.45 | -1.12 | 40.50 On 2025-08-18 |
34.77 On 2025-08-20 |
-14.15 | 38.15 |
| MTD | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-0.09 | -0.23 | 46.82 On 2025-08-11 |
34.77 On 2025-08-20 |
-25.74 | 40.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |