IONQ: IonQ Inc.

As of Thursday, October 30th, 2025

$ 60.17

-0.94 -1.54%

Open: 59.39
High: 61.84
Low: 58.20
Volume: 15,866,373
Previous Close on Wednesday, October 29th, 2025

$ 61.11

+3.96 +6.93%

Open: 58.85
High: 62.10
Low: 57.92
Volume: 25,152,769
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 59.39 61.84 58.20 60.17 15,854,366 -0.94 -1.54
2025-10-29 58.85 62.10 57.92 61.11 25,152,769 +3.96 +6.93
2025-10-28 62.80 64.57 57.07 57.15 35,154,898 -5.65 -9.00
2025-10-27 63.00 65.50 62.28 62.80 25,503,325 +2.50 +4.15
2025-10-24 62.01 64.11 59.92 60.30 27,331,720 +0.93 +1.57
2025-10-23 61.10 62.93 57.00 59.37 65,408,896 +3.92 +7.07
2025-10-22 58.20 59.35 52.27 55.45 38,639,372 -4.05 -6.81
2025-10-21 60.44 60.90 57.21 59.50 25,910,329 -0.44 -0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 65.50
On 2025-10-27
57.07
On 2025-10-28
0.80 1.35 65.50
On 2025-10-27
57.07
On 2025-10-28
-12.87 60.31
10D 65.72
On 2025-10-17
52.27
On 2025-10-22
-5.42 -8.26 65.72
On 2025-10-17
52.27
On 2025-10-22
-20.47 59.87
20D 84.64
On 2025-10-13
52.27
On 2025-10-22
-9.43 -13.55 84.64
On 2025-10-13
52.27
On 2025-10-22
-38.24 67.52
WTD 65.50
On 2025-10-27
57.07
On 2025-10-28
-0.13 -0.22 65.50
On 2025-10-27
57.07
On 2025-10-28
-12.87 60.31
MTD 84.64
On 2025-10-13
52.27
On 2025-10-22
-1.33 -2.16 84.64
On 2025-10-13
52.27
On 2025-10-22
-38.24 67.41
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

194.55 -4.26 -2.14 42,652,335
KSS

Kohl's Corporation

15.77 -0.16 -1.00 3,367,897
NWS

News Corporation Class B

30.51 +0.24 +0.79 664,026
SRE

Sempra Energy

92.44 +0.24 +0.26 2,061,216
IONQ

IonQ Inc.

60.17 -0.94 -1.54 15,866,373