IONQ: IonQ Inc.

As of Monday, August 31st, 2026

$ 39.31

+0.11 +0.28%

Open: 38.80
High: 40.55
Low: 38.43
Volume: 37,688,145
Previous Close on Friday, August 28th, 2026

$ 39.20

-3.26 -7.68%

Open: 41.73
High: 41.92
Low: 38.64
Volume: 19,994,991

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-25 42.08 42.67 40.99 42.05 12,251,752 +0.99 +2.41
2026-08-24 43.33 43.55 40.96 41.06 16,626,400 -3.80 -8.47
2026-08-21 42.20 45.46 42.01 44.86 19,329,192 +3.33 +8.02
2026-08-20 43.44 43.59 40.33 41.53 17,037,320 -1.83 -4.22
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 42.94
On 2026-08-27		 38.43
On 2026-08-31		 -1.75 -4.26 42.94
On 2026-08-27		 38.43
On 2026-08-31		 -10.50 40.61
10D 46.46
On 2026-08-18		 38.43
On 2026-08-31		 -7.53 -16.08 46.46
On 2026-08-18		 38.43
On 2026-08-31		 -17.28 41.80
20D 47.95
On 2026-08-13		 38.43
On 2026-08-31		 0.46 1.18 47.95
On 2026-08-13		 38.43
On 2026-08-31		 -19.85 42.65
WTD 40.55
On 2026-08-31		 38.43
On 2026-08-31		 0.11 0.28 -- -- -- 39.31
MTD 47.95
On 2026-08-13		 35.43
On 2026-08-03		 2.87 7.88 47.95
On 2026-08-13		 38.43
On 2026-08-31		 -19.85 42.47
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

39.31 +0.11 +0.28 37,688,145