|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.86 USD | -4.27% |
|
-12.74% | -4.48% |
| 03/07 | Archer Materials to Raise AU$7 Million Through Placement, AU$3 Million Via Share Purchase Plan | MT |
| 01/07 | Archer Materials Signs Three-Year Quantum Compute Agreement With US-Listed IonQ | MT |
Quotes 5-day view: IonQ, Inc.
Delayed Quote NYSE
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | $48.87 | $45.36 | $45.08 | $44.77 | $42.86 |
| Volume | 1,25,16,221 | 1,89,21,611 | 1,52,13,702 | 1,30,51,554 | 1,45,48,434 |
| Change | -0.51% | -7.18% | -0.62% | -0.69% | -4.27% |
| Opening | $49.04 | $47.54 | $44.36 | $45.50 | $45.32 |
| High | $51.33 | $47.95 | $46.23 | $46.00 | $45.45 |
| Low | $48.79 | $44.02 | $43.72 | $44.37 | $42.40 |
Performance
| 1 day | -4.27% | ||
| 1 week | -12.74% | ||
| Current month | -19.53% | ||
| 1 month | -26.09% | ||
| 3 months | +48.87% | ||
| 6 months | -13.33% | ||
| Current year | -4.48% | ||
| 1 year | +2.51% | ||
| 3 years | +209.24% | ||
| 5 years | +308.19% |
Volumes
marketsDaily volume
1,45,48,434
Estimated daily volume
1,45,48,434
Avg. Volume 20 sessions
2,29,67,922
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
98,44,05,136.92
Record volume 1
12,83,43,761
Record volume 2
10,51,88,117
Record volume 3
9,69,72,993
Capital turnover ratio
0.06
Float rotation
0.06
Basic data
Market Cap (USD)
15,99,83,49,971
Net sales (USD)
13,00,16,000
Number of employees
1,132
Sales / Employee (USD)
1,14,855
Free-Float
99.2 %
Free-Float capitalization (USD)
15,87,10,36,355
Average Daily Capital Traded
6.15%
Indicators
Moving average 5 days
45.39
Moving average 20 days
53.12
Moving average 50 days
55.09
Moving average 100 days
45.05
Price spread / (MMA5)
+5.90%
Price spread / (MMA20)
+23.93%
Price spread / (MMA50)
+28.53%
Price spread / (MMA100)
+5.10%
RSI 9 days
28.76
RSI 14 days
35.91
Historical Quotes: IonQ, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
493365fbe8da4c3d7f7f.M7nO_iz_beUY2ZEGVdQ9kQF7mCRmT9Ptxka7L7Nk0n0.dPWkkGqmFZYoqOZ-FudL6WcJ0WlWJL-hoCDQafELtSwLz72cTbMcgkKx5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 42.86 | 11,04,644 | 1,01,23,543 |
| 01:29:59 am | 42.86 | 5,700 | 90,18,899 |
| 01:29:59 am | 42.87 | 180 | 90,13,199 |
| 01:29:59 am | 42.87 | 100 | 90,13,019 |
| 01:29:59 am | 42.87 | 100 | 90,12,919 |
| 01:29:59 am | 42.87 | 100 | 90,12,819 |
| 01:29:59 am | 42.88 | 100 | 90,12,719 |
| 01:29:59 am | 42.88 | 100 | 90,12,619 |
| 01:29:59 am | 42.88 | 1,591 | 90,12,519 |
| 01:29:59 am | 42.88 | 200 | 90,10,928 |
Course Extremes
| 1 week | 42.4 |  | 51.33 |
| 1 month | 42.4 | | 63.56 |
| 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 | -4.48% | ||
| 2025 | +7.42% | ||
| 2024 | +237.13% | ||
| 2023 | +259.13% | ||
| 2022 | -79.34% | ||
| 2021 | +54.63% |
- Stock Market
- Stocks
- IONQ Stock
- Quotes IonQ, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition