IONQ: IonQ Inc.

As of Tuesday, September 2nd, 2025

$ 42.99

+0.25 +0.58%

Open: 41.04
High: 43.05
Low: 40.22
Volume: 13,723,807
Previous Close on Friday, August 29th, 2025

$ 42.74

-0.56 -1.29%

Open: 42.55
High: 43.27
Low: 41.81
Volume: 11,450,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-02 41.04 43.05 40.22 42.99 13,719,301 +0.25 +0.58
2025-08-29 42.55 43.27 41.81 42.74 11,450,501 -0.56 -1.29
2025-08-28 41.55 43.73 41.45 43.30 15,917,846 +1.88 +4.54
2025-08-27 41.02 42.67 40.77 41.42 16,886,220 +0.67 +1.64
2025-08-26 38.85 40.92 38.71 40.75 13,343,040 +2.07 +5.35
2025-08-25 39.70 39.82 38.53 38.68 12,065,286 -1.10 -2.77
2025-08-22 37.10 39.92 36.65 39.78 15,005,581 +2.61 +7.02
2025-08-21 37.25 37.38 36.45 37.17 10,063,155 +0.38 +1.03
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 43.73
On 2025-08-28		 38.71
On 2025-08-26		 4.31 11.14 43.73
On 2025-08-28		 40.22
On 2025-09-02		 -8.03 42.24
10D 43.73
On 2025-08-28		 34.77
On 2025-08-20		 2.76 6.86 40.29
On 2025-08-19		 34.77
On 2025-08-20		 -13.70 40.04
20D 46.82
On 2025-08-11		 34.77
On 2025-08-20		 3.13 7.85 46.82
On 2025-08-11		 34.77
On 2025-08-20		 -25.74 40.83
WTD 43.05
On 2025-09-02		 40.22
On 2025-09-02		 0.25 0.58 -- -- -- 42.99
MTD 43.05
On 2025-09-02		 40.22
On 2025-09-02		 0.25 0.58 -- -- -- 42.99
As of Tuesday, September 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.39 +0.19 +0.07 4,076,937
KO

The Coca-Cola Company

69.06 +0.07 +0.10 24,754,473
PFE

Pfizer Inc.

24.98 +0.22 +0.89 44,225,283
VZ

Verizon Communications Inc.

43.80 -0.43 -0.97 21,109,440
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,295.81 -249.07 -0.55 533,186,345
DJTA

Dow Jones Transportation Average

15,780.14 -124.71 -0.78 166,088,739
SPX

S&P 500 Index

6,415.54 -44.72 -0.69 2,559,090,791
OEX

S&P 100 Index

3,174.93 -20.82 -0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,231.11 -184.31 -0.79 1,191,033,046
NYA

NYSE Composite Index

21,044.87 -106.60 -0.50 0
XAX

NYSE AMEX Composite Index

6,623.63 -17.23 -0.26 0
RUI

RUSSELL 1000 Index

3,513.92 -23.46 -0.66
RUT

Russell 2000 Index

2,352.21 -14.21 -0.60
RUA

Russell 3000 Index

3,656.15 -24.31 -0.66
VIX

CBOE Volatility Index

17.17 +1.81 +11.78 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 +0.28 +1.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 +0.59 +2.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +1.03 +5.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,670.76 -101.12 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

42.99 +0.25 +0.58 13,723,807