IONQ: IonQ Inc.

As of Friday, July 17th, 2026

$ 34.78

-0.32 -0.91%

Open: 34.99
High: 35.91
Low: 33.29
Volume: 23,791,644
Previous Close on Thursday, July 16th, 2026

$ 35.10

-2.41 -6.42%

Open: 37.00
High: 37.24
Low: 34.67
Volume: 24,260,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 34.99 35.91 33.29 34.78 23,307,128 -0.32 -0.91
2026-07-16 37.00 37.24 34.67 35.10 24,260,382 -2.41 -6.42
2026-07-15 40.00 40.07 36.86 37.51 20,280,249 -1.78 -4.53
2026-07-14 40.04 40.44 38.72 39.29 16,827,781 +0.41 +1.05
2026-07-13 42.07 42.18 38.62 38.88 23,553,401 -3.98 -9.29
2026-07-10 45.32 45.45 42.40 42.86 14,455,551 -1.91 -4.27
2026-07-09 45.50 46.00 44.37 44.77 12,950,366 -0.31 -0.69
2026-07-08 44.36 46.23 43.72 45.08 15,097,966 -0.28 -0.62
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 42.18
On 2026-07-13		 33.29
On 2026-07-17		 -8.08 -18.85 42.18
On 2026-07-13		 33.29
On 2026-07-17		 -21.08 37.11
10D 51.33
On 2026-07-06		 33.29
On 2026-07-17		 -14.34 -29.19 51.33
On 2026-07-06		 33.29
On 2026-07-17		 -35.15 41.25
20D 61.99
On 2026-06-22		 33.29
On 2026-07-17		 -19.91 -36.41 61.99
On 2026-06-22		 33.29
On 2026-07-17		 -46.30 47.32
WTD 42.18
On 2026-07-13		 33.29
On 2026-07-17		 -8.08 -18.85 42.18
On 2026-07-13		 33.29
On 2026-07-17		 -21.08 37.11
MTD 54.76
On 2026-07-01		 33.29
On 2026-07-17		 -18.48 -34.70 54.76
On 2026-07-01		 33.29
On 2026-07-17		 -39.21 42.75
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

34.78 -0.32 -0.91 23,791,644