IONQ: IonQ Inc.

As of Friday, January 16th, 2026

$ 50.80

+3.24 +6.81%

Open: 48.09
High: 51.89
Low: 47.52
Volume: 23,081,741
Previous Close on Thursday, January 15th, 2026

$ 47.56

-3.32 -6.53%

Open: 51.28
High: 51.58
Low: 47.54
Volume: 20,552,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 48.09 51.89 47.52 50.80 23,081,741 +3.24 +6.81
2026-01-15 51.28 51.58 47.54 47.56 20,552,194 -3.32 -6.53
2026-01-14 48.54 50.92 47.33 50.88 16,521,129 +1.94 +3.96
2026-01-13 51.16 51.92 47.98 48.94 14,377,035 -2.01 -3.95
2026-01-12 48.59 51.02 47.78 50.95 16,722,098 +1.50 +3.03
2026-01-09 51.45 52.62 49.28 49.45 13,579,564 -1.00 -1.98
2026-01-08 49.62 52.51 48.50 50.45 16,500,077 +0.67 +1.35
2026-01-07 50.00 51.86 49.32 49.78 14,191,325 -0.98 -1.93
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 51.92
On 2026-01-13		 47.33
On 2026-01-14		 1.35 2.73 51.92
On 2026-01-13		 47.33
On 2026-01-14		 -8.83 49.83
10D 52.62
On 2026-01-09		 46.52
On 2026-01-05		 4.03 8.62 52.62
On 2026-01-09		 47.33
On 2026-01-14		 -10.05 49.83
20D 55.60
On 2025-12-22		 43.80
On 2026-01-02		 4.95 10.80 55.60
On 2025-12-22		 43.80
On 2026-01-02		 -21.22 48.82
WTD 51.92
On 2026-01-13		 47.33
On 2026-01-14		 1.35 2.73 51.92
On 2026-01-13		 47.33
On 2026-01-14		 -8.83 49.83
MTD 52.62
On 2026-01-09		 43.80
On 2026-01-02		 5.93 13.22 52.62
On 2026-01-09		 47.33
On 2026-01-14		 -10.05 49.55
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

50.80 +3.24 +6.81 23,081,741