|
Market Closed -
Other stock markets
|
Pre-market 08:54:50 am | |||
| 44.97 USD | -0.51% |
|
45.84 | +1.93% |
Quotes 5-day view: IonQ, Inc.
Delayed Quote Nyse
| 2025-07-01 | 2025-07-02 | 2025-07-03 | 2025-07-07 | 2025-07-08 | |
|---|---|---|---|---|---|
| Last | 40.10 $ | 44.75 $ | 44.39 $ | 45.20 $ | 44.97 $ |
| Volume | 21,237,890 | 24,757,053 | 13,345,323 | 33,850,931 | 25,675,945 |
| Change | -6.68% | +11.60% | -0.80% | +1.82% | -0.51% |
| Opening | 42.37 $ | 41.19 $ | 44.22 $ | 46.38 $ | 46.65 $ |
| High | 42.67 $ | 44.92 $ | 45.58 $ | 47.21 $ | 47.88 $ |
| Low | 39.72 $ | 40.47 $ | 43.22 $ | 42.85 $ | 44.68 $ |
Performance
| 1 day | +1.99% | ||
| 1 week | +12.14% | ||
| Current month | +4.65% | ||
| 1 month | +15.25% | ||
| 3 months | +111.33% | ||
| 6 months | +48.66% | ||
| Current year | +7.66% | ||
| 1 year | +486.31% | ||
| 3 years | +786.98% |
Volumes
marketsDaily volume
25,675,945
Estimated daily volume
25,675,945
Avg. Volume 20 sessions
22,881,935
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
1,029,000,616.95
Record volume 1
128,343,761
Record volume 2
105,188,117
Record volume 3
74,872,063
Capital turnover ratio
0.09
Float rotation
0.12
Basic data
Capitalization (USD)
11,765,634,750
Net sales (USD)
43,073,000
Number of employees
407
Sales / Employee (USD)
105,830
Free-Float
89.82 %
Free-Float capitalization (USD)
8,740,560,502
Average Daily Capital Traded
8.75%
Indicators
Moving average 5 days
43.88
Moving average 20 days
40.52
Moving average 50 days
37.2
Moving average 100 days
31.59
Price spread / (MMA5)
-2.42%
Price spread / (MMA20)
-9.89%
Price spread / (MMA50)
-17.28%
Price spread / (MMA100)
-29.76%
STIM
RSI 9 days
64
RSI 14 days
61.88
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.51% | +12.14% | +486.31% | +786.98% | 11.77B | ||
| +1.43% | +0.64% | +6.33% | +55.93% | 262B | ||
| -0.02% | +4.25% | +127.16% | +270.22% | 66.83B | ||
| -1.12% | +1.25% | +27.73% | +385.83% | 20.41B | ||
| -0.67% | +3.40% | +24.22% | +33.92% | 16.98B | ||
| +0.94% | -0.79% | +102.43% | -18.48% | 6.72B | ||
| -0.63% | +2.88% | +40.86% | - | 6.42B | ||
| +0.57% | +2.29% | +4.31% | +11.67% | 5.37B | ||
| -4.59% | +7.89% | +1,189.52% | +61.03% | 5.05B | ||
| -1.27% | +0.22% | +81.76% | +274.85% | 3.79B | ||
| Average | +0.38% | +3.84% | +209.06% | +206.88% | 40.49B | |
| Weighted average by Cap. | +0.37% | +1.88% | +59.63% | +129.70% |
Historical Quotes: IonQ, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
eb9c2004fae9b250a8f.0o014S4HW7sE8QHCD8exrAxwWSpVZDw5vL5mhDrkChs.4uRzkhZFGPdCiUCLPZLp4T4nIW8nElp78_Mq8m_QZ12ovFKSYVgEyTWDMQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 44.97 | 646,545 | 19,844,235 |
| 03:59:59 pm | 45.01 | 210 | 19,197,690 |
| 03:59:59 pm | 45.01 | 1,169 | 19,197,480 |
| 03:59:59 pm | 45.02 | 100 | 19,196,311 |
| 03:59:59 pm | 45.01 | 214 | 19,196,211 |
| 03:59:59 pm | 45.01 | 133 | 19,195,997 |
| 03:59:58 pm | 45.02 | 3,398 | 19,195,864 |
| 03:59:58 pm | 45.02 | 100 | 19,192,466 |
| 03:59:58 pm | 45.02 | 100 | 19,192,366 |
| 03:59:58 pm | 45.02 | 100 | 19,192,266 |
Course Extremes
| 1 week | 42.85 |  | 47.88 |
| 1 month | 36.03 | | 47.88 |
| Current year | 17.88 | | 54.74 |
| 1 year | 6.22 | | 54.74 |
| 3 years | 3.04 | | 54.74 |
| 5 years | 3.04 | | 54.74 |
| 10 years | 3.04 | | 54.74 |
Monthly variations
Annual variations
| 2025 | +7.66% | ||
| 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
