IONQ: IonQ Inc.

As of Tuesday, December 2nd, 2025

$ 46.93

-0.19 -0.40%

Open: 47.57
High: 49.68
Low: 46.83
Volume: 12,546,456
Previous Close on Monday, December 1st, 2025

$ 47.12

-2.18 -4.42%

Open: 48.64
High: 48.87
Low: 46.61
Volume: 13,569,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 47.57 49.68 46.83 46.93 12,546,456 -0.19 -0.40
2025-12-01 48.64 48.87 46.61 47.12 13,569,178 -2.18 -4.42
2025-11-28 47.70 49.85 47.57 49.30 10,217,012 +2.40 +5.12
2025-11-26 47.40 48.25 46.01 46.90 12,355,967 -0.16 -0.34
2025-11-25 46.57 47.91 44.22 47.06 17,860,004 +0.30 +0.64
2025-11-24 42.75 47.34 42.49 46.76 39,134,249 +5.05 +12.11
2025-11-21 42.56 42.76 38.00 41.71 29,160,463 +0.71 +1.73
2025-11-20 48.57 49.57 40.69 41.00 32,676,226 -6.88 -14.37
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 49.85
On 2025-11-28		 44.22
On 2025-11-25		 0.17 0.36 49.85
On 2025-11-28		 46.61
On 2025-12-01		 -6.50 47.46
10D 50.68
On 2025-11-19		 38.00
On 2025-11-21		 -0.86 -1.80 50.68
On 2025-11-19		 38.00
On 2025-11-21		 -25.02 46.38
20D 59.30
On 2025-11-07		 38.00
On 2025-11-21		 -11.47 -19.64 59.30
On 2025-11-07		 38.00
On 2025-11-21		 -35.92 49.51
WTD 49.68
On 2025-12-02		 46.61
On 2025-12-01		 -2.37 -4.81 48.87
On 2025-12-01		 48.87
On 2025-12-01		 0.00 47.03
MTD 49.68
On 2025-12-02		 46.61
On 2025-12-01		 -2.37 -4.81 48.87
On 2025-12-01		 48.87
On 2025-12-01		 0.00 47.03
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

46.93 -0.19 -0.40 12,546,456