IONQ: IonQ Inc.

As of Friday, September 4th, 2026

$ 39.52

+0.50 +1.28%

Open: 39.07
High: 39.73
Low: 38.83
Volume: 12,814,648
Previous Close on Thursday, September 3rd, 2026

$ 39.02

+1.38 +3.67%

Open: 38.13
High: 39.78
Low: 37.84
Volume: 13,688,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 39.07 39.73 38.83 39.52 12,814,648 +0.50 +1.28
2026-09-03 38.13 39.78 37.84 39.02 13,688,107 +1.38 +3.67
2026-09-02 37.42 38.24 36.79 37.64 13,127,011 -0.14 -0.37
2026-09-01 37.87 39.25 37.59 37.78 13,973,136 -1.53 -3.89
2026-08-31 38.80 40.55 38.43 39.31 36,135,974 +0.11 +0.28
2026-08-28 41.73 41.92 38.64 39.20 19,994,991 -3.26 -7.68
2026-08-27 41.03 42.94 40.76 42.46 14,736,368 +2.43 +6.07
2026-08-26 41.06 41.91 39.96 40.03 12,715,428 -2.02 -4.80
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 40.55
On 2026-08-31		 36.79
On 2026-09-02		 0.32 0.82 40.55
On 2026-08-31		 36.79
On 2026-09-02		 -9.28 38.65
10D 43.55
On 2026-08-24		 36.79
On 2026-09-02		 -5.34 -11.90 43.55
On 2026-08-24		 36.79
On 2026-09-02		 -15.53 39.81
20D 47.95
On 2026-08-13		 36.79
On 2026-09-02		 -4.91 -11.05 47.95
On 2026-08-13		 36.79
On 2026-09-02		 -23.28 42.06
WTD 40.55
On 2026-08-31		 36.79
On 2026-09-02		 0.32 0.82 40.55
On 2026-08-31		 36.79
On 2026-09-02		 -9.28 38.65
MTD 39.78
On 2026-09-03		 36.79
On 2026-09-02		 0.21 0.53 39.25
On 2026-09-01		 36.79
On 2026-09-02		 -6.28 38.49
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

39.52 +0.50 +1.28 12,814,648