IONQ: IonQ Inc.

As of Friday, May 1st, 2026

$ 46.20

+1.08 +2.39%

Open: 44.86
High: 46.31
Low: 43.80
Volume: 20,365,886
Previous Close on Thursday, April 30th, 2026

$ 45.12

+3.01 +7.15%

Open: 41.94
High: 45.48
Low: 41.49
Volume: 23,011,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 44.86 46.31 43.80 46.20 20,365,886 +1.08 +2.39
2026-04-30 41.94 45.48 41.49 45.12 23,011,620 +3.01 +7.15
2026-04-29 42.63 42.63 39.77 42.11 24,244,639 -0.99 -2.30
2026-04-28 42.55 44.27 42.25 43.10 21,191,833 -0.74 -1.69
2026-04-27 42.18 44.07 41.11 43.84 22,718,078 +1.15 +2.69
2026-04-24 44.38 44.39 41.26 42.69 20,297,245 -0.94 -2.15
2026-04-23 46.61 47.84 41.92 43.63 35,562,233 -3.73 -7.88
2026-04-22 47.26 49.13 46.54 47.36 34,294,295 +1.08 +2.33
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 46.31
On 2026-05-01		 39.77
On 2026-04-29		 3.51 8.22 44.27
On 2026-04-28		 39.77
On 2026-04-29		 -10.18 44.07
10D 49.13
On 2026-04-22		 39.77
On 2026-04-29		 0.11 0.24 49.13
On 2026-04-22		 39.77
On 2026-04-29		 -19.06 44.87
20D 49.13
On 2026-04-22		 27.29
On 2026-04-07		 16.90 57.68 49.13
On 2026-04-22		 39.77
On 2026-04-29		 -19.06 39.59
WTD 46.31
On 2026-05-01		 39.77
On 2026-04-29		 3.51 8.22 44.27
On 2026-04-28		 39.77
On 2026-04-29		 -10.18 44.07
MTD 46.31
On 2026-05-01		 43.80
On 2026-05-01		 1.08 2.39 -- -- -- 46.20
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

46.20 +1.08 +2.39 20,365,886