IONQ: IonQ Inc.

As of Friday, October 17th, 2025

$ 62.94

-2.65 -4.04%

Open: 65.40
High: 65.72
Low: 61.21
Volume: 33,270,746
Previous Close on Thursday, October 16th, 2025

$ 65.59

-6.82 -9.42%

Open: 73.87
High: 73.87
Low: 65.50
Volume: 33,869,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 65.40 65.72 61.21 62.94 33,270,746 -2.65 -4.04
2025-10-16 73.87 73.87 65.50 65.59 33,869,492 -6.82 -9.42
2025-10-15 79.94 80.23 70.80 72.41 30,879,005 -5.14 -6.63
2025-10-14 79.85 81.08 75.92 77.55 34,314,053 -4.54 -5.53
2025-10-13 74.11 84.64 72.80 82.09 44,292,158 +11.44 +16.19
2025-10-10 77.00 77.38 70.65 70.65 39,975,472 -6.85 -8.84
2025-10-09 74.87 78.00 73.65 77.50 24,539,371 +3.20 +4.31
2025-10-08 78.95 82.41 72.60 74.30 40,517,716 -4.93 -6.22
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 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -7.71 -10.91 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -27.69 72.12
10D 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -10.34 -14.11 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -27.69 74.13
20D 84.64
On 2025-10-13		 60.14
On 2025-10-01		 -7.47 -10.61 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -27.69 71.53
WTD 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -7.71 -10.91 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -27.69 72.12
MTD 84.64
On 2025-10-13		 60.14
On 2025-10-01		 1.44 2.34 84.64
On 2025-10-13		 61.21
On 2025-10-17		 -27.69 72.86
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

62.94 -2.65 -4.04 33,270,746