|
Market Closed -
Other stock markets
|
After hours 08:00:00 pm | |||
| 48.32 USD | +4.84% |
|
47.48 | -1.73% |
| Apr. 17 | It's not just Allbirds - another meme-stock season is on the horizon, Vanda Research says | RE |
| Apr. 14 | IonQ Selected for DARPA?s Heterogeneous Architectures for Quantum Program | CI |
Quotes 5-day view: IonQ, Inc.
Delayed Quote Nyse
| 2026-04-15 | 2026-04-16 | 2026-04-17 | 2026-04-20 | 2026-04-20 | |
|---|---|---|---|---|---|
| Last | 43.25 $ | 44.68 $ | 46.09 $ | 48.32 $ | 48.32 $ |
| Volume | 96,972,993 | 79,286,215 | 48,967,050 | 47,776,791 | 47,873,534 |
| Change | +20.95% | +3.31% | +3.16% | +4.84% | +4.84% |
| Opening | 38.36 $ | 44.51 $ | 44.09 $ | 45.34 $ | 45.34 $ |
| High | 43.34 $ | 45.43 $ | 46.69 $ | 48.56 $ | 48.56 $ |
| Low | 37.46 $ | 40.84 $ | 43.68 $ | 45.12 $ | 45.12 $ |
Performance
| 1 day | -1.73% | ||
| 1 week | +62.37% | ||
| Current month | +67.60% | ||
| 1 month | +54.87% | ||
| 3 months | -4.62% | ||
| 6 months | -19.39% | ||
| Current year | +7.69% | ||
| 1 year | +87.72% | ||
| 3 years | +692.13% | ||
| 5 years | +369.13% |
Volumes
marketsDaily volume
47,873,534
Estimated daily volume
47,873,534
Avg. Volume 20 sessions
33,282,975
Daily volume ratio
1.44
Avg. Volume 20 sessions USD
1,608,233,352
Record volume 1
128,343,761
Record volume 2
105,188,117
Record volume 3
96,972,993
Capital turnover ratio
0.09
Float rotation
0.17
Basic data
Capitalization (USD)
16,898,472,444
Net sales (USD)
130,016,000
Number of employees
1,132
Sales / Employee (USD)
114,855
Free-Float
89.82 %
Free-Float capitalization (USD)
8,958,248,467
Average Daily Capital Traded
9.52%
Indicators
Moving average 5 days
39.91
Moving average 20 days
32.1
Moving average 50 days
33.41
Moving average 100 days
40.6
Price spread / (MMA5)
-17.41%
Price spread / (MMA20)
-33.57%
Price spread / (MMA50)
-30.85%
Price spread / (MMA100)
-15.98%
STIM
RSI 9 days
84.76
RSI 14 days
75.83
Historical Quotes: IonQ, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e42e59e00cfbe932b87b694d141e39.nX72qWts_qBT5mPMzFyn-BoQcXFXXiJHR3mqFJI7q2U.0RWsniofzew6jiuNiG_XlW1YKz4OGH0gNAjcRqFp3zTUJs7OAyCvwjmMFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 48.32 | 1,950,885 | 34,622,580 |
| 03:59:59 pm | 48.33 | 123 | 32,671,695 |
| 03:59:59 pm | 48.33 | 300 | 32,671,572 |
| 03:59:59 pm | 48.34 | 200 | 32,671,272 |
| 03:59:59 pm | 48.34 | 100 | 32,671,072 |
| 03:59:59 pm | 48.34 | 200 | 32,670,972 |
| 03:59:59 pm | 48.34 | 200 | 32,670,772 |
| 03:59:59 pm | 48.34 | 1,031 | 32,670,572 |
| 03:59:59 pm | 48.34 | 523 | 32,669,541 |
Course Extremes
| 1 week | 37.46 |  | 48.56 |
| 1 month | 25.89 | | 48.56 |
| Current year | 25.89 | | 54.24 |
| 1 year | 23.93 | | 84.64 |
| 3 years | 5.29 | | 84.64 |
| 5 years | 3.04 | | 84.64 |
| 10 years | 3.04 | | 84.64 |
Monthly variations
Annual variations
| 2026 | +7.69% | ||
| 2025 | +7.42% | ||
| 2024 | +237.13% | ||
| 2023 | +259.13% | ||
| 2022 | -79.34% | ||
| 2021 | +54.63% |
- Stock Market
- Equities
- IONQ Stock
- Quotes IonQ, Inc.
Select your edition
All financial news and data tailored to specific country editions
