|
Market Closed -
NYSE
16:00:03 2026-10-07 EDT
|
Pre-market 06:58:34 | |||
| 41.34 USD | -4.50% |
|
41.48 | +0.34% |
Stock exchange
NYSE
IONQ 41.34 $
-4.50%
791M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IONQ | 41.34USD | -4.50% | 791M $ | ||
CBOE
| IONQ | 41.35USD | -4.54% | 37.48M $ | |
|
Borsa Italiana
| 1IONQ | 39.68EUR | +1.95% | 757K € | |
|
Mexican S.E.
| IONQ * | 779.00MXN | +0.08% | 7.14M $ | |
|
Tradegate
| 0YB0 | 37.13EUR | +0.57% | 293K € | |
|
Boerse Muenchen
| 0YB0 | 37.20EUR | +0.79% | 226K € | |
|
Xetra
| 0YB0 | 37.27EUR | +1.58% | 153K € | |
|
Deutsche Boerse AG
| 37.25PTS | +2.04% | 42.13K PTS | ||
|
CBOE
| 37.16EUR | -4.25% | 38.38K € | ||
|
Deutsche Boerse AG
| 0YB0 | 39.30EUR | +0.11% | 19.84K € | |
|
Swiss Exchange
| IONQ | 42.42USD | +2.82% | 2.12K $ | |
|
Börse Stuttgart
| 0YB0 | 37.23EUR | +0.79% | 37.23 € | |
|
Swiss Exchange
| IONQ | 34.38CHF | -4.10% | 0 CHF | |
|
CBOE
| 37.00EUR | 0.00% | 0 € | ||
| IONQ03 | 2.900THB | -2.03% | 5.05M ฿ | ||
| IONQ23 | 2.920THB | -0.68% | 10.87M ฿ |
Quotes 5-day view: IonQ, Inc.
Delayed Quote NYSE
| 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | 2026-10-07 | |
|---|---|---|---|---|---|
| Last | US$43.99 | US$43.77 | US$42.97 | US$43.29 | US$41.34 |
| Volume | 17,214,136 | 19,093,830 | 16,464,537 | 16,357,979 | 19,140,999 |
| Change | +0.30% | -0.50% | -1.83% | +0.74% | -4.50% |
| Opening | US$43.95 | US$45.16 | US$43.77 | US$43.56 | US$42.19 |
| High | US$45.09 | US$45.34 | US$44.22 | US$45.40 | US$42.38 |
| Low | US$43.55 | US$43.15 | US$42.24 | US$43.00 | US$40.76 |
Performance
| 1 day | +0.34% | ||
| 1 week | -5.75% | ||
| Current month | -5.75% | ||
| 1 month | +4.61% | ||
| 3 months | -8.86% | ||
| 6 months | +45.10% | ||
| Current year | -7.87% | ||
| 1 year | -47.82% | ||
| 3 years | +170.37% | ||
| 5 years | +441.81% |
Volumes
marketsDaily volume
19,140,999
Estimated daily volume
19,140,999
Avg. Volume 20 sessions
25,697,438
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
1,062,332,086.92
Record volume 1
128,343,761
Record volume 2
105,188,117
Record volume 3
96,972,993
Capital turnover ratio
0.06
Float rotation
0.07
Basic data
Market Cap (USD)
16,424,241,733
Net sales (USD)
130,016,000
Number of employees
1,132
Sales / Employee (USD)
114,855
Free-Float
99%
Free-Float capitalization (USD)
15,593,129,304
Average Daily Capital Traded
6.47%
Indicators
Moving average 5 days
43.07
Moving average 20 days
41.16
Moving average 50 days
40.95
Moving average 100 days
46.34
Price spread / (MMA5)
+4.19%
Price spread / (MMA20)
-0.43%
Price spread / (MMA50)
-0.94%
Price spread / (MMA100)
+12.09%
STIM
RSI 9 days
56.59
RSI 14 days
55.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.50% | -5.75% | -47.82% | +170.37% | 16.42B | |
| +0.86% | +7.62% | +283.75% | +771.80% | 368B | |
| +1.92% | -2.73% | +1,299.27% | - | 248B | |
| +0.24% | -12.44% | +258.90% | +1,122.66% | 184B | |
| -1.37% | -10.79% | +238.05% | +773.75% | 152B | |
| +2.28% | +12.83% | +189.40% | +328.34% | 95.7B | |
| -8.08% | -6.43% | +176.00% | +290.34% | 55.57B | |
| +3.71% | +16.73% | +73.67% | +331.85% | 50.87B | |
| +2.79% | +8.38% | +216.31% | +957.39% | 43.67B | |
| +3.20% | +12.23% | +99.82% | +212.40% | 46.31B | |
| Average | -0.28% | +2.68% | +278.74% | +550.99% | 125.98B | |
| Weighted average by Cap. | -1.16% | +0.93% | +440.55% | +717.92% |
Historical Quotes: IonQ, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc6834d13abbef15.T1Kqkn0BHMCKbfeHNGMeLgfgEyQSwiXtkFgLn5epexk.OiXp3TFsRbP7IcXhYS5teXOWf1wlhk6o5BFswPDkFywGA_3QInt_idI-hA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 41.34 | 1,548,765 | 13,759,894 |
| 15:59:59 | 41.34 | 112 | 12,211,129 |
| 15:59:59 | 41.34 | 240 | 12,211,017 |
| 15:59:59 | 41.34 | 120 | 12,210,777 |
| 15:59:59 | 41.34 | 120 | 12,210,657 |
| 15:59:59 | 41.34 | 100 | 12,210,537 |
| 15:59:59 | 41.35 | 200 | 12,210,437 |
| 15:59:59 | 41.35 | 1,100 | 12,210,237 |
| 15:59:59 | 41.35 | 300 | 12,209,137 |
| 15:59:59 | 41.35 | 100 | 12,208,837 |
Price Extremes
| 1 week | 40.76 |  | 45.4 |
| 1 month | 35 | | 47.91 |
| Current year | 25.89 | | 73.65 |
| 1 year | 25.89 | | 84.64 |
| 3 years | 6.22 | | 84.64 |
| 5 years | 3.04 | | 84.64 |
| 10 years | 3.04 | | 84.64 |
Monthly variations
Annual variations
| 2026 | -7.87% | ||
| 2025 | +7.42% | ||
| 2024 | +237.13% | ||
| 2023 | +259.13% | ||
| 2022 | -79.34% | ||
| 2021 | +54.63% |
- Stock Market
- Stocks
- IONQ Stock
- Quotes IonQ, Inc.
Select your edition
All financial news and data tailored to specific country editions
