IONQ: IonQ Inc.
$ 28.79 |
|
+0.71 +2.53% |
|
| Open: | 28.29 |
| High: | 29.37 |
| Low: | 28.13 |
| Volume: | 12,987,733 |
$ 28.08
-0.91 -3.14%
| Open: | 28.75 |
| High: | 29.25 |
| Low: | 27.82 |
| Volume: | 16,191,515 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 28.29 | 29.37 | 28.13 | 28.79 | 12,987,733 | +0.71 | +2.53 |
| 2026-04-09 | 28.75 | 29.25 | 27.82 | 28.08 | 16,191,515 | -0.91 | -3.14 |
| 2026-04-08 | 30.66 | 31.10 | 28.51 | 28.99 | 19,985,250 | +0.50 | +1.76 |
| 2026-04-07 | 28.72 | 28.88 | 27.29 | 28.49 | 18,522,304 | -0.75 | -2.56 |
| 2026-04-06 | 29.33 | 30.30 | 28.71 | 29.24 | 11,676,517 | -0.06 | -0.20 |
| 2026-04-02 | 26.80 | 29.49 | 26.74 | 29.30 | 15,403,088 | +1.51 | +5.43 |
| 2026-04-01 | 29.64 | 29.91 | 27.57 | 27.79 | 19,060,874 | -1.04 | -3.61 |
| 2026-03-31 | 27.20 | 29.18 | 27.06 | 28.83 | 22,970,478 | +2.24 | +8.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 31.10 On 2026-04-08 |
27.29 On 2026-04-07 |
-0.51 | -1.74 | 31.10 On 2026-04-08 |
27.82 On 2026-04-09 |
-10.56 | 28.72 |
| 10D | 31.10 On 2026-04-08 |
25.89 On 2026-03-30 |
-1.05 | -3.52 | 29.60 On 2026-03-27 |
25.89 On 2026-03-30 |
-12.53 | 28.36 |
| 20D | 34.58 On 2026-03-13 |
25.89 On 2026-03-30 |
-4.24 | -12.84 | 34.58 On 2026-03-13 |
25.89 On 2026-03-30 |
-25.13 | 30.31 |
| WTD | 31.10 On 2026-04-08 |
27.29 On 2026-04-07 |
-0.51 | -1.74 | 31.10 On 2026-04-08 |
27.82 On 2026-04-09 |
-10.56 | 28.72 |
| MTD | 31.10 On 2026-04-08 |
26.74 On 2026-04-02 |
-0.04 | -0.14 | 31.10 On 2026-04-08 |
27.82 On 2026-04-09 |
-10.56 | 28.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,916.57 | -269.23 | -0.56 | 478,304,657 |
|
DJTA
Dow Jones Transportation Average |
20,339.04 | -116.79 | -0.57 | 91,784,765 |
|
SPX
S&P 500 Index |
6,816.89 | -7.77 | -0.11 | |
|
OEX
S&P 100 Index |
3,336.48 | +3.08 | +0.09 | |
|
NDX
NASDAQ 100 Index |
25,116.34 | +34.25 | +0.14 | |
|
NYA
NYSE Composite Index |
22,734.50 | -96.21 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
8,875.39 | +34.68 | +0.39 | |
|
RUI
RUSSELL 1000 Index |
3,716.94 | -6.00 | -0.16 | |
|
RUT
Russell 2000 Index |
2,630.59 | -5.72 | -0.22 | |
|
RUA
Russell 3000 Index |
3,877.18 | -6.36 | -0.16 | |
|
VIX
CBOE Volatility Index |
19.23 | -0.26 | -1.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.25 | +0.14 | +0.58 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.51 | +0.12 | +0.51 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.05 | +0.23 |