IONQ: IonQ Inc.

As of Wednesday, April 22nd, 2026

$ 46.28

-- 0 0%

Open: 46.28
High: 46.28
Low: 46.28
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 46.28

-2.04 -4.22%

Open: 48.60
High: 48.73
Low: 45.72
Volume: 37,545,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 48.60 48.73 45.72 46.28 37,545,589 -2.04 -4.22
2026-04-20 45.34 48.57 45.12 48.32 47,291,609 +2.23 +4.84
2026-04-17 44.09 46.69 43.68 46.09 48,544,100 +1.41 +3.16
2026-04-16 44.51 45.43 40.84 44.68 77,945,823 +1.43 +3.31
2026-04-15 38.36 43.34 37.46 43.25 94,913,451 +7.49 +20.95
2026-04-14 31.78 35.88 31.06 35.76 66,658,954 +6.00 +20.16
2026-04-13 28.26 29.84 27.87 29.76 14,981,572 +0.97 +3.37
2026-04-10 28.29 29.37 28.13 28.79 12,987,733 +0.71 +2.53
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 48.73
On 2026-04-21		 37.46
On 2026-04-15		 10.52 29.42 43.34
On 2026-04-15		 43.34
On 2026-04-15		 0.00 45.72
10D 48.73
On 2026-04-21		 27.82
On 2026-04-09		 17.79 62.44 31.10
On 2026-04-08		 27.82
On 2026-04-09		 -10.56 38.00
20D 48.73
On 2026-04-21		 25.89
On 2026-03-30		 13.17 39.78 34.18
On 2026-03-25		 25.89
On 2026-03-30		 -24.25 33.61
WTD 48.73
On 2026-04-21		 45.12
On 2026-04-20		 0.19 0.41 48.57
On 2026-04-20		 48.57
On 2026-04-20		 0.00 47.30
MTD 48.73
On 2026-04-21		 26.74
On 2026-04-02		 17.45 60.53 31.10
On 2026-04-08		 27.82
On 2026-04-09		 -10.56 35.34
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00 9,174
KO

The Coca-Cola Company

74.70 0.00 0.00 14,379
PFE

Pfizer Inc.

27.31 0.00 0.00 16,689
VZ

Verizon Communications Inc.

46.27 0.00 0.00 1,685
VIX

CBOE Volatility Index

19.10 -1.49 -7.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.10 -1.49 -7.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

46.28 0.00 0.00