IONQ: IonQ Inc.

As of Friday, April 17th, 2026

$ 46.09

+1.41 +3.16%

Open: 44.09
High: 46.69
Low: 43.68
Volume: 48,545,727
Previous Close on Thursday, April 16th, 2026

$ 44.68

+1.43 +3.31%

Open: 44.51
High: 45.43
Low: 40.84
Volume: 77,945,823

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-09 28.75 29.25 27.82 28.08 16,191,515 -0.91 -3.14
2026-04-08 30.66 31.10 28.51 28.99 19,985,250 +0.50 +1.76
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 46.69
On 2026-04-17		 27.87
On 2026-04-13		 17.30 60.09 29.84
On 2026-04-13		 29.84
On 2026-04-13		 0.00 39.91
10D 46.69
On 2026-04-17		 27.29
On 2026-04-07		 16.79 57.30 31.10
On 2026-04-08		 27.82
On 2026-04-09		 -10.56 34.31
20D 46.69
On 2026-04-17		 25.89
On 2026-03-30		 14.19 44.48 34.18
On 2026-03-25		 25.89
On 2026-03-30		 -24.25 32.10
WTD 46.69
On 2026-04-17		 27.87
On 2026-04-13		 17.30 60.09 29.84
On 2026-04-13		 29.84
On 2026-04-13		 0.00 39.91
MTD 46.69
On 2026-04-17		 26.74
On 2026-04-02		 17.26 59.87 31.10
On 2026-04-08		 27.82
On 2026-04-09		 -10.56 33.35
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

46.09 +1.41 +3.16 48,545,727