sec filing
IO
NYSE · IONQ
IonQ, Inc.
Technology · Computer Hardware
$37.78
Down-$1.53 (-3.89%)
Updated Sep 2, 2026, 5:27 AM
SID Score
5.7/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 18.61B
- P/E ratio
- -10.56
- Dividend yield
- 0.00%
- 52-week range
- $25.89 – $84.64
- Volume
- 14.16M
- Avg. volume
- 30.58M
Price performance
IONQ price history
1M range · 21 trading sessions · Daily adjusted prices
IONQ closed at $37.78 after 21 trading sessions, down 9.44% for the selected period.
- Last close
- $37.78
- Period change
- -9.44%
- Period low
- $37.78
- Period high
- $46.84
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | $44.36 | $46.46 | $43.60 | $44.12 | 16.88M |
| Aug 17, 2026 | $46.01 | $47.21 | $44.85 | $46.84 | 13.86M |
| Aug 14, 2026 | $44.70 | $47.27 | $44.36 | $46.26 | 18.13M |
| Aug 13, 2026 | $44.90 | $47.945 | $44.73 | $44.98 | 21.1M |
| Aug 12, 2026 | $44.64 | $45.5399 | $42.84 | $45.20 | 22.2M |
| Aug 11, 2026 | $43.02 | $44.02 | $42.18 | $43.44 | 15.46M |
| Aug 10, 2026 | $43.24 | $44.20 | $42.20 | $42.53 | 17.02M |
| Aug 7, 2026 | $40.385 | $44.615 | $40.00 | $44.43 | 34.47M |
| Aug 6, 2026 | $41.37 | $41.88 | $39.655 | $39.72 | 26.41M |
| Aug 5, 2026 | $40.95 | $41.90 | $39.70 | $39.93 | 24.38M |
| Aug 4, 2026 | $39.635 | $42.05 | $39.58 | $41.72 | 25.44M |
Latest IONQ news
The latest Smart Investors Daily articles mentioning IONQ.
Stock researchCompany · Financials
Loading stock research…