Is IonQ, Inc. (IONQ) a Buy, Sell, or Hold?
NYSE : IONQ
IonQ, Inc.
$37.51 USD
-$1.78 (-4.53%)
- Volume
- 20.32M
- Average Volume
- 31.58M
- Market Capitalization
- $14B
- P/E Ratio
- 416.78
- Dividend Yield
- 0.00%
- Price Target
- $67.50
- Year High
- $84.64
- Year Low
- $25.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $14.05
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $37.00 | $35.10 | -5.14% | 24.35M |
| 2026-07-15 | $40.00 | $37.51 | -6.23% | 20.41M |
| 2026-07-14 | $40.04 | $39.29 | -1.87% | 17.28M |
| 2026-07-13 | $42.07 | $38.88 | -7.58% | 23.87M |
| 2026-07-10 | $45.32 | $42.86 | -5.43% | 14.55M |
| 2026-07-09 | $45.50 | $44.77 | -1.60% | 13.05M |
| 2026-07-08 | $44.36 | $45.08 | 1.62% | 15.21M |
| 2026-07-07 | $47.54 | $45.36 | -4.59% | 18.92M |
| 2026-07-06 | $49.04 | $48.87 | -0.35% | 12.52M |
| 2026-07-02 | $51.11 | $49.12 | -3.89% | 17.02M |
| 2026-07-01 | $52.18 | $51.40 | -1.49% | 14.44M |
| 2026-06-30 | $52.70 | $53.26 | 1.06% | 14.83M |
| 2026-06-29 | $50.62 | $53.88 | 6.44% | 22.88M |
| 2026-06-26 | $49.65 | $49.31 | -0.68% | 67.77M |
| 2026-06-25 | $54.63 | $50.56 | -7.45% | 21.89M |
| 2026-06-24 | $57.35 | $53.60 | -6.54% | 25.17M |
| 2026-06-23 | $56.61 | $57.85 | 2.19% | 26.84M |
| 2026-06-22 | $56.58 | $58.32 | 3.08% | 28.04M |
| 2026-06-18 | $55.79 | $56.55 | 1.36% | 20.36M |
| 2026-06-17 | $56.90 | $54.69 | -3.88% | 19.56M |
| 2026-06-16 | $59.95 | $56.06 | -6.49% | 21.92M |
| 2026-06-15 | $61.40 | $61.18 | -0.36% | 25.31M |
| 2026-06-12 | $57.70 | $57.85 | 0.26% | 24.73M |
| 2026-06-11 | $56.54 | $57.99 | 2.56% | 25.22M |
| 2026-06-10 | $57.74 | $56.63 | -1.92% | 23.61M |
| 2026-06-09 | $62.40 | $56.69 | -9.15% | 35.3M |
| 2026-06-08 | $59.54 | $62.80 | 5.48% | 28.56M |
| 2026-06-05 | $63.51 | $56.78 | -10.60% | 32.12M |
| 2026-06-04 | $67.05 | $65.66 | -2.07% | 40.21M |
| 2026-06-03 | $70.33 | $68.23 | -2.99% | 30.86M |
| 2026-06-02 | $69.35 | $71.40 | 2.96% | 27.65M |
| 2026-06-01 | $69.65 | $69.28 | -0.53% | 28.32M |
| 2026-05-29 | $69.64 | $72.07 | 3.49% | 28.46M |
| 2026-05-28 | $64.87 | $70.14 | 8.12% | 31.8M |
| 2026-05-27 | $62.67 | $65.40 | 4.36% | 29.69M |
| 2026-05-26 | $64.30 | $63.62 | -1.06% | 30.13M |
| 2026-05-22 | $58.00 | $63.64 | 9.72% | 52.65M |
| 2026-05-21 | $54.61 | $58.89 | 7.84% | 62.94M |
| 2026-05-20 | $49.25 | $52.47 | 6.54% | 22.75M |
| 2026-05-19 | $47.64 | $48.44 | 1.68% | 22.2M |
| 2026-05-18 | $51.81 | $49.31 | -4.83% | 31.65M |
| 2026-05-15 | $54.50 | $51.95 | -4.68% | 27.27M |
| 2026-05-14 | $54.40 | $57.47 | 5.64% | 26.38M |
| 2026-05-13 | $55.94 | $55.26 | -1.22% | 24.15M |
| 2026-05-12 | $57.25 | $55.87 | -2.41% | 51.69M |
| 2026-05-11 | $48.14 | $56.89 | 18.18% | 61.49M |
| 2026-05-08 | $48.69 | $49.24 | 1.13% | 25.99M |
| 2026-05-07 | $50.04 | $47.68 | -4.72% | 42.87M |
| 2026-05-06 | $49.10 | $52.57 | 7.07% | 58.4M |
| 2026-05-05 | $46.61 | $48.00 | 2.98% | 33.46M |
| 2026-05-04 | $46.53 | $45.75 | -1.68% | 26.4M |
| 2026-05-01 | $44.86 | $46.20 | 2.99% | 20.62M |
| 2026-04-30 | $41.94 | $45.12 | 7.58% | 23.26M |
| 2026-04-29 | $42.63 | $42.11 | -1.22% | 24.59M |
| 2026-04-28 | $42.55 | $43.08 | 1.25% | 21.45M |
| 2026-04-27 | $42.18 | $43.84 | 3.94% | 22.97M |
| 2026-04-24 | $44.38 | $42.69 | -3.81% | 20.67M |
| 2026-04-23 | $46.61 | $43.63 | -6.39% | 35.98M |
| 2026-04-22 | $47.26 | $47.36 | 0.21% | 34.67M |
| 2026-04-21 | $48.60 | $46.28 | -4.77% | 38.38M |
| 2026-04-20 | $45.34 | $48.32 | 6.57% | 47.87M |
| 2026-04-17 | $44.09 | $46.09 | 4.54% | 48.97M |
| 2026-04-16 | $44.51 | $44.68 | 0.38% | 79.29M |
| 2026-04-15 | $38.36 | $43.25 | 12.75% | 96.97M |
| 2026-04-14 | $31.78 | $35.76 | 12.52% | 68.01M |
| 2026-04-13 | $28.26 | $29.76 | 5.31% | 15.26M |
| 2026-04-10 | $28.29 | $28.79 | 1.77% | 13.04M |
| 2026-04-09 | $28.75 | $28.08 | -2.33% | 16.36M |
| 2026-04-08 | $30.66 | $28.99 | -5.45% | 20.13M |
| 2026-04-07 | $28.72 | $28.49 | -0.80% | 19.72M |
| 2026-04-06 | $29.33 | $29.24 | -0.31% | 11.78M |
| 2026-04-02 | $26.80 | $29.30 | 9.33% | 15.52M |
| 2026-04-01 | $29.64 | $27.79 | -6.24% | 19.07M |
| 2026-03-31 | $27.20 | $28.83 | 5.99% | 23.15M |
| 2026-03-30 | $27.79 | $26.59 | -4.32% | 18.7M |
| 2026-03-27 | $29.55 | $27.51 | -6.90% | 19.5M |
| 2026-03-26 | $31.40 | $29.84 | -4.97% | 17.73M |
| 2026-03-25 | $33.38 | $31.96 | -4.25% | 15.63M |
| 2026-03-24 | $32.38 | $32.70 | 0.99% | 13.52M |
| 2026-03-23 | $31.64 | $33.11 | 4.65% | 19.15M |
| 2026-03-20 | $31.80 | $31.20 | -1.89% | 17.19M |
| 2026-03-19 | $31.54 | $31.90 | 1.14% | 16.99M |
| 2026-03-18 | $33.05 | $32.38 | -2.03% | 16.18M |
| 2026-03-17 | $33.30 | $33.31 | 0.03% | 19.49M |
| 2026-03-16 | $33.52 | $33.29 | -0.69% | 19.35M |
| 2026-03-13 | $33.58 | $32.98 | -1.79% | 15.35M |
| 2026-03-12 | $33.98 | $33.03 | -2.80% | 22.09M |
| 2026-03-11 | $35.29 | $34.27 | -2.89% | 29.3M |
| 2026-03-10 | $35.95 | $35.12 | -2.31% | 22.2M |
| 2026-03-09 | $34.77 | $35.87 | 3.16% | 16.39M |
Get the Latest News and Ratings for Your Stocks