|
Market Closed -
NYSE
16:00:03 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 31.28 USD | -8.94% |
|
-21.58% | -30.29% |
Stock exchange
NYSE
IONQ 31.28 $
-8.94%
885M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IONQ | 31.28USD | -8.94% | 885M $ | ||
CBOE
| IONQ | 31.28USD | -8.92% | 34.7M $ | |
|
Tradegate
| 0YB0 | 27.78EUR | -9.29% | 1.2M € | |
|
Boerse Muenchen
| 0YB0 | 28.14EUR | -6.96% | 704K € | |
|
Borsa Italiana
| 1IONQ | 39.68EUR | +1.95% | 757K € | |
|
Xetra
| 0YB0 | 28.64EUR | -1.48% | 490K € | |
|
Mexican S.E.
| IONQ * | 577.42MXN | -7.64% | 2.86M $ | |
|
CBOE
| 29.75EUR | +1.66% | 70.95K € | ||
|
Börse Stuttgart
| 0YB0 | 27.76EUR | -8.92% | 17.91K € | |
|
Deutsche Boerse AG
| 28.00PTS | -8.26% | 7.9K PTS | ||
|
Deutsche Boerse AG
| 0YB0 | 28.00EUR | -8.26% | 7.9K € | |
|
Swiss Exchange
| IONQ | 32.23USD | +0.17% | 0 $ | |
|
Swiss Exchange
| IONQ | 26.70CHF | -1.11% | 0 CHF | |
|
CBOE
| 37.00EUR | 0.00% | 0 € | ||
| IONQ03 | 2.080THB | -11.86% | 9.06M ฿ | ||
| IONQ23 | 2.080THB | -11.11% | 17.39M ฿ |
Quotes 5-day view: IonQ, Inc.
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$36.27 | US$34.73 | US$31.42 | US$34.35 | US$31.28 |
| Volume | 32,151,499 | 23,468,073 | 41,353,668 | 48,163,347 | 28,282,338 |
| Change | -9.07% | -4.25% | -9.53% | +9.33% | -8.94% |
| Opening | US$38.79 | US$35.82 | US$33.15 | US$30.55 | US$33.03 |
| High | US$38.81 | US$35.99 | US$33.39 | US$34.36 | US$33.64 |
| Low | US$35.89 | US$34.48 | US$31.05 | US$30.03 | US$31.11 |
Performance
| 1 day | -8.94% | ||
| 1 week | -21.58% | ||
| Current month | -28.68% | ||
| 1 month | -22.46% | ||
| 3 months | -10.06% | ||
| 6 months | -32.13% | ||
| Current year | -30.29% | ||
| 1 year | -50.30% | ||
| 3 years | +117.52% | ||
| 5 years | +211.24% |
Volumes
marketsDaily volume
28,282,338
Estimated daily volume
28,282,338
Avg. Volume 20 sessions
25,108,953
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
785,408,049.84
Record volume 1
128,343,761
Record volume 2
105,188,117
Record volume 3
96,972,993
Capital turnover ratio
0.06
Float rotation
0.06
Basic data
Market Cap (USD)
13,431,872,167
Net sales (USD)
130,016,000
Number of employees
1,132
Sales / Employee (USD)
114,855
Free-Float
99.29%
Free-Float capitalization (USD)
13,336,665,950
Average Daily Capital Traded
5.85%
Indicators
Moving average 5 days
33.61
Moving average 20 days
40.86
Moving average 50 days
40.93
Moving average 100 days
44.93
Price spread / (MMA5)
+7.45%
Price spread / (MMA20)
+30.63%
Price spread / (MMA50)
+30.85%
Price spread / (MMA100)
+43.63%
RSI 9 days
33.19
RSI 14 days
36.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -8.94% | -21.58% | -50.30% | +117.52% | 13.43B | |
| -4.58% | -22.92% | +201.97% | +565.26% | 287B | |
| -6.85% | -17.86% | +827.01% | - | 190B | |
| -7.50% | -18.39% | +183.50% | +826.91% | 145B | |
| -6.86% | -16.43% | +163.07% | +652.15% | 124B | |
| -5.97% | -24.95% | +140.11% | +224.68% | 73.18B | |
| +8.01% | -14.56% | +151.43% | +226.28% | 44.35B | |
| -7.04% | -19.73% | +35.01% | +249.62% | 41.32B | |
| +7.46% | -3.63% | +188.26% | +937.56% | 40.11B | |
| -5.08% | -14.06% | +71.16% | +164.95% | 40.03B | |
| Average | -3.73% | -16.56% | +191.12% | +440.55% | 99.95B | |
| Weighted average by Cap. | -4.96% | -18.65% | +290.57% | +551.30% |
Historical Quotes: IonQ, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ffa6fc310e8814c150d3604b.tyP437eI-PpyOf_0vrtavmr3_nqcjrclq5SWCaHGoHk.7hLKjPLvzbE4e7Ow7YppiTy-qj3EvcFL59ugWMCv4iPCUIuU4sHJlzkPnA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 31.28 | 3,811,018 | 22,582,835 |
| 16:00:00 | 31.27 | 787 | 18,771,817 |
| 16:00:00 | 31.27 | 587 | 18,771,030 |
| 16:00:00 | 31.27 | 3,126 | 18,770,443 |
| 16:00:00 | 31.28 | 3,000 | 18,767,317 |
| 15:59:59 | 31.27 | 500 | 18,764,317 |
| 15:59:59 | 31.28 | 100 | 18,763,817 |
| 15:59:59 | 31.28 | 100 | 18,763,717 |
| 15:59:59 | 31.27 | 200 | 18,763,617 |
| 15:59:59 | 31.28 | 100 | 18,763,417 |
Price Extremes
| 1 week | 30.03 |  | 38.81 |
| 1 month | 30.03 | | 47.91 |
| Current year | 25.89 | | 73.65 |
| 1 year | 25.89 | | 73.65 |
| 3 years | 6.22 | | 84.64 |
| 5 years | 3.04 | | 84.64 |
| 10 years | 3.04 | | 84.64 |
Monthly variations
Annual variations
| 2026 | -30.29% | ||
| 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
