IONQ: IonQ Inc.

As of Monday, March 2nd, 2026

$ 38.34

-0.03 -0.08%

Open: 36.43
High: 38.44
Low: 36.40
Volume: 16,541,256
Previous Close on Friday, February 27th, 2026

$ 38.37

-2.51 -6.14%

Open: 39.42
High: 39.56
Low: 36.45
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 36.43 38.44 36.40 38.34 16,541,256 -0.03 -0.08
2026-02-27 39.42 39.56 36.45 38.37 0 -2.51 -6.14
2026-02-26 39.05 41.90 38.75 40.88 0 +7.29 +21.70
2026-02-25 32.19 34.40 31.84 33.59 0 +1.97 +6.23
2026-02-24 31.09 31.96 30.19 31.62 0 +0.84 +2.73
2026-02-23 31.02 31.67 30.17 30.78 0 -1.12 -3.51
2026-02-20 32.67 33.88 31.38 31.90 15,721,025 -1.53 -4.58
2026-02-19 32.72 33.58 31.98 33.43 13,660,112 +0.09 +0.27
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 41.90
On 2026-02-26		 30.19
On 2026-02-24		 7.56 24.56 41.90
On 2026-02-26		 36.40
On 2026-03-02		 -13.13 36.56
10D 41.90
On 2026-02-26		 30.17
On 2026-02-23		 4.23 12.40 41.90
On 2026-02-26		 36.40
On 2026-03-02		 -13.13 34.54
20D 41.90
On 2026-02-26		 29.99
On 2026-02-05		 -1.64 -4.10 40.73
On 2026-02-02		 29.99
On 2026-02-05		 -26.36 34.65
WTD 38.44
On 2026-03-02		 36.40
On 2026-03-02		 -0.03 -0.08 -- -- -- 38.34
MTD 38.44
On 2026-03-02		 36.40
On 2026-03-02		 -0.03 -0.08 -- -- -- 38.34
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,613
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,640
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,386
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,828
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

38.34 -0.03 -0.08 16,541,256