sec filing
IO
NYSE · IONQ
IonQ, Inc.
Technology · Computer Hardware
$30.04
Down-$1.89 (-6.29%)
Updated Nov 2, 2026, 8:35 PM
SID Score
5.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 18.61B
- P/E ratio
- -10.56
- Dividend yield
- 0.00%
- 52-week range
- $25.89 – $73.65
- Volume
- 23.46M
- Avg. volume
- 30.58M
Price performance · IONQ
IONQ price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
IONQ closed at $30.04 after 20 trading sessions, down 30.09% for the selected period.
- Last close
- $30.04
- Period change
- -30.09%
- Period low
- $30.04
- Period high
- $43.29
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $29.83 | $30.37 | $28.545 | $30.04 | 23.46M |
| Oct 29, 2026 | $31.74 | $32.54 | $30.97 | $31.72 | 13.36M |
| Oct 28, 2026 | $33.075 | $33.31 | $31.65 | $32.43 | 15.22M |
| Oct 27, 2026 | $31.19 | $33.305 | $31.07 | $32.95 | 22.09M |
| Oct 26, 2026 | $30.94 | $31.52 | $29.94 | $30.76 | 17.11M |
| Oct 23, 2026 | $30.92 | $31.58 | $30.38 | $31.27 | 13.09M |
| Oct 22, 2026 | $30.94 | $32.34 | $30.70 | $31.16 | 18.98M |
| Oct 21, 2026 | $31.56 | $32.52 | $31.29 | $32.28 | 16.84M |
| Oct 20, 2026 | $30.28 | $32.17 | $30.19 | $31.26 | 20.76M |
| Oct 19, 2026 | $32.35 | $32.44 | $30.29 | $30.78 | 25.94M |
| Oct 16, 2026 | $33.032 | $33.6442 | $31.105 | $31.28 | 28.28M |
| Oct 15, 2026 | $30.545 | $34.36 | $30.03 | $34.35 | 48.16M |
| Oct 14, 2026 | $33.15 | $33.39 | $31.045 | $31.42 | 41.35M |
| Oct 13, 2026 | $35.82 | $35.99 | $34.48 | $34.73 | 23.47M |
| Oct 12, 2026 | $38.79 | $38.81 | $35.89 | $36.27 | 32.15M |
| Oct 9, 2026 | $40.00 | $40.24 | $38.99 | $39.89 | 13.26M |
| Oct 8, 2026 | $41.71 | $42.01 | $38.8301 | $39.45 | 23.01M |
| Oct 7, 2026 | $42.19 | $42.38 | $40.76 | $41.34 | 19.14M |
| Oct 6, 2026 | $43.56 | $45.40 | $43.00 | $43.29 | 16.36M |
| Oct 5, 2026 | $43.77 | $44.22 | $42.24 | $42.97 | 16.46M |
Latest IONQ news
The latest Smart Investors Daily articles mentioning IONQ.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…