NYSE · IONQ

IonQ, Inc.

Technology · Computer Hardware

$29.99

Down-$0.45 (-1.50%)

Updated Nov 5, 2026, 12:47 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · IONQ

IONQ price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

IONQ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$28.92	$30.19	$28.806	$29.99	17.65M
Nov 2, 2026	$30.12	$30.7995	$27.93	$28.17	20.84M
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