IONQ: IonQ Inc.

As of Monday, June 30th, 2025

$ 40.25

-- 0 0%

Open: 40.25
High: 40.25
Low: 40.25
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 40.25

-0.87 -2.12%

Open: 41.30
High: 41.87
Low: 38.97
Volume: 21,612,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 41.30 41.87 38.97 40.25 21,612,225 -0.87 -2.12
2025-06-26 39.57 41.70 39.01 41.12 21,713,490 +3.01 +7.90
2025-06-25 41.72 42.13 38.06 38.11 15,774,830 -2.75 -6.73
2025-06-24 41.91 42.81 40.53 40.86 19,807,282 -0.28 -0.68
2025-06-23 38.87 41.21 37.38 41.14 24,473,616 +0.78 +1.93
2025-06-20 39.61 41.44 38.92 40.36 32,993,616 +0.73 +1.84
2025-06-18 37.52 39.67 37.31 39.63 18,022,742 +1.59 +4.18
2025-06-17 37.86 38.66 36.86 38.04 18,697,224 -0.39 -1.01
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 42.81
On 2025-06-24		 37.38
On 2025-06-23		 -0.11 -0.27 42.81
On 2025-06-24		 38.06
On 2025-06-25		 -11.10 40.30
10D 42.81
On 2025-06-24		 36.03
On 2025-06-16		 1.54 3.98 42.81
On 2025-06-24		 38.06
On 2025-06-25		 -11.10 39.58
20D 44.05
On 2025-06-10		 35.93
On 2025-06-05		 -2.95 -6.83 44.05
On 2025-06-10		 36.03
On 2025-06-16		 -18.21 39.50
WTD 42.81
On 2025-06-24		 37.38
On 2025-06-23		 -0.11 -0.27 42.81
On 2025-06-24		 38.06
On 2025-06-25		 -11.10 40.30
MTD 44.05
On 2025-06-10		 35.93
On 2025-06-05		 -0.09 -0.22 44.05
On 2025-06-10		 36.03
On 2025-06-16		 -18.21 39.46
As of Friday, June 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.71 +1.20 +0.47 2,243,744
KO

The Coca-Cola Company

70.34 +0.01 +0.01 2,198,686
PFE

Pfizer Inc.

24.31 +0.12 +0.48 5,048,702
VZ

Verizon Communications Inc.

42.75 +0.44 +1.03 3,441,869
VIX

CBOE Volatility Index

17.30 +0.98 +6.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,960.51 +141.24 +0.32 121,502,546
DJTA

Dow Jones Transportation Average

15,383.65 -110.89 -0.72 18,973,305
SPX

S&P 500 Index

6,186.43 +13.36 +0.22
OEX

S&P 100 Index

3,037.81 +6.34 +0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,604.39 +70.18 +0.31
NYA

NYSE Composite Index

20,374.27 +35.86 +0.18
XAX

NYSE AMEX Composite Index

5,740.36 -10.74 -0.19
RUI

RUSSELL 1000 Index

3,385.75 +7.92 +0.23
RUT

Russell 2000 Index

2,176.97 +4.45 +0.20
RUA

Russell 3000 Index

3,516.72 +8.18 +0.23
VIX

CBOE Volatility Index

17.30 +0.98 +6.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.53 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 +0.11 +0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.63 +0.18 +0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,337.13 +35.80 +0.35
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

40.25 0.00 0.00