IONQ: IonQ Inc.

As of Friday, July 18th, 2025

$ 46.51

+1.67 +3.72%

Open: 44.87
High: 47.64
Low: 44.02
Volume: 25,658,254
Previous Close on Thursday, July 17th, 2025

$ 44.84

+1.30 +2.99%

Open: 43.44
High: 44.86
Low: 43.12
Volume: 20,042,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 44.87 47.64 44.02 46.51 25,658,254 +1.67 +3.72
2025-07-17 43.44 44.86 43.12 44.84 20,042,674 +1.30 +2.99
2025-07-16 42.25 43.67 40.84 43.54 23,953,070 +2.07 +4.99
2025-07-15 42.55 43.14 41.08 41.47 15,818,648 -0.94 -2.22
2025-07-14 42.09 42.72 41.38 42.41 16,502,254 +0.60 +1.44
2025-07-11 45.00 45.57 41.77 41.81 23,363,626 -4.12 -8.97
2025-07-10 45.56 46.35 44.53 45.93 19,348,678 +0.37 +0.81
2025-07-09 45.73 47.25 44.48 45.56 24,535,987 +0.59 +1.31
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 47.64
On 2025-07-18		 40.84
On 2025-07-16		 4.70 11.24 42.72
On 2025-07-14		 42.72
On 2025-07-14		 0.00 43.75
10D 47.88
On 2025-07-08		 40.84
On 2025-07-16		 2.12 4.78 47.88
On 2025-07-08		 40.84
On 2025-07-16		 -14.70 44.22
20D 47.88
On 2025-07-08		 37.38
On 2025-06-23		 6.88 17.36 47.88
On 2025-07-08		 40.84
On 2025-07-16		 -14.70 42.81
WTD 47.64
On 2025-07-18		 40.84
On 2025-07-16		 4.70 11.24 42.72
On 2025-07-14		 42.72
On 2025-07-14		 0.00 43.75
MTD 47.88
On 2025-07-08		 39.72
On 2025-07-01		 3.54 8.24 47.88
On 2025-07-08		 40.84
On 2025-07-16		 -14.70 43.96
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

17.16 +0.02 +0.12 56,260,805
IONQ

IonQ Inc.

46.51 +1.67 +3.72 25,658,254