sec filing
IO
NYSE · IONQ
IonQ, Inc.
Technology · Computer Hardware
$36.84
Up+$3.50 (+9.50%)
Updated Sep 17, 2026, 10:13 PM
SID Score
5.4/10
Composite research score
Smart Money
60/100
Neutral
- Market cap
- 18.61B
- P/E ratio
- -10.56
- Dividend yield
- 0.00%
- 52-week range
- $25.89 – $84.64
- Volume
- 15.82M
- Avg. volume
- 30.58M
Price performance
IONQ price history
1M range · 20 trading sessions · Daily adjusted prices
IONQ closed at $36.84 after 20 trading sessions, down 15.04% for the selected period.
- Last close
- $36.84
- Period change
- -15.04%
- Period low
- $36.75
- Period high
- $44.86
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $36.98 | $37.65 | $36.0601 | $36.84 | 15.82M |
| Sep 15, 2026 | $36.275 | $38.17 | $36.26 | $37.05 | 12.91M |
| Sep 14, 2026 | $35.16 | $38.56 | $35.00 | $37.50 | 18.23M |
| Sep 11, 2026 | $37.23 | $37.94 | $36.3321 | $36.75 | 15.4M |
| Sep 10, 2026 | $37.29 | $38.34 | $36.79 | $36.84 | 17.84M |
| Sep 9, 2026 | $39.51 | $39.915 | $38.10 | $38.14 | 25.39M |
| Sep 8, 2026 | $42.32 | $44.43 | $39.45 | $40.47 | 40.22M |
| Sep 4, 2026 | $39.07 | $39.73 | $38.83 | $39.52 | 13.11M |
| Sep 3, 2026 | $38.13 | $39.78 | $37.84 | $39.02 | 14.01M |
| Sep 2, 2026 | $37.42 | $38.235 | $36.785 | $37.64 | 13.31M |
| Sep 1, 2026 | $37.865 | $39.25 | $37.59 | $37.78 | 14.16M |
| Aug 31, 2026 | $38.80 | $40.5498 | $38.43 | $39.31 | 38.64M |
| Aug 28, 2026 | $41.73 | $41.9205 | $38.64 | $39.20 | 20.11M |
| Aug 27, 2026 | $41.03 | $42.94 | $40.76 | $42.46 | 14.88M |
| Aug 26, 2026 | $41.06 | $41.91 | $39.96 | $40.03 | 13.11M |
| Aug 25, 2026 | $42.08 | $42.67 | $40.99 | $42.05 | 12.36M |
| Aug 24, 2026 | $43.33 | $43.55 | $40.96 | $41.06 | 17.25M |
| Aug 21, 2026 | $42.20 | $45.46 | $42.01 | $44.86 | 19.71M |
| Aug 20, 2026 | $43.44 | $43.59 | $40.33 | $41.53 | 17.16M |
| Aug 19, 2026 | $43.38 | $44.19 | $42.16 | $43.36 | 15.01M |
Latest IONQ news
The latest Smart Investors Daily articles mentioning IONQ.
Stock researchCompany · Financials
Loading stock research…