IONQ: IonQ Inc.

As of Friday, October 16th, 2026

$ 31.28

-3.07 -8.94%

Open: 33.03
High: 33.64
Low: 31.11
Volume: 28,290,619
Previous Close on Thursday, October 15th, 2026

$ 34.35

+2.93 +9.33%

Open: 30.55
High: 34.36
Low: 30.03
Volume: 47,659,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 33.03 33.64 31.11 31.28 28,150,983 -3.07 -8.94
2026-10-15 30.55 34.36 30.03 34.35 47,659,024 +2.93 +9.33
2026-10-14 33.15 33.39 31.05 31.42 40,584,012 -3.31 -9.53
2026-10-13 35.82 35.99 34.48 34.73 23,550,466 -1.54 -4.25
2026-10-12 38.79 38.81 35.89 36.27 31,845,262 -3.62 -9.07
2026-10-09 40.00 40.24 38.99 39.89 13,355,008 +0.44 +1.12
2026-10-08 41.71 42.01 38.83 39.45 23,067,554 -1.89 -4.57
2026-10-07 42.19 42.38 40.76 41.34 18,700,401 -1.95 -4.50
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 38.81
On 2026-10-12		 30.03
On 2026-10-15		 -8.61 -21.58 38.81
On 2026-10-12		 30.03
On 2026-10-15		 -22.62 33.61
10D 45.40
On 2026-10-06		 30.03
On 2026-10-15		 -12.49 -28.54 45.40
On 2026-10-06		 30.03
On 2026-10-15		 -33.85 37.50
20D 47.91
On 2026-09-28		 30.03
On 2026-10-15		 -7.85 -20.06 47.91
On 2026-09-28		 30.03
On 2026-10-15		 -37.32 40.47
WTD 38.81
On 2026-10-12		 30.03
On 2026-10-15		 -8.61 -21.58 38.81
On 2026-10-12		 30.03
On 2026-10-15		 -22.62 33.61
MTD 45.40
On 2026-10-06		 30.03
On 2026-10-15		 -12.58 -28.68 45.40
On 2026-10-06		 30.03
On 2026-10-15		 -33.85 38.56
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
IONQ

IonQ Inc.

31.28 -3.07 -8.94 28,290,619