© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
IonQ, Inc. (IONQ) stock surged +8.02%, trading at $44.86 on NYSE, up from the previous close of $41.53. The stock opened at $42.20, fluctuating between $42.04 and $45.46 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 42.20 | 45.46 | 42.01 | 44.86 | 19.47M |
| Aug 20, 2026 | 43.44 | 43.59 | 40.33 | 41.53 | 17.08M |
| Aug 19, 2026 | 43.38 | 44.19 | 42.16 | 43.36 | 14.92M |
| Aug 18, 2026 | 44.36 | 46.46 | 43.60 | 44.12 | 16.47M |
| Aug 17, 2026 | 46.01 | 47.21 | 44.85 | 46.84 | 13.77M |
| Aug 14, 2026 | 44.70 | 47.27 | 44.36 | 46.26 | 17.99M |
| Aug 13, 2026 | 44.90 | 47.95 | 44.73 | 44.98 | 20.95M |
| Aug 12, 2026 | 44.64 | 45.54 | 42.84 | 45.20 | 20.61M |
| Aug 11, 2026 | 43.02 | 44.02 | 42.18 | 43.44 | 13.64M |
| Aug 10, 2026 | 43.24 | 44.20 | 42.20 | 42.53 | 16.77M |
| Aug 07, 2026 | 40.39 | 44.62 | 40.00 | 44.43 | 31.15M |
| Aug 06, 2026 | 41.37 | 41.88 | 39.66 | 39.72 | 26.02M |
| Aug 05, 2026 | 40.95 | 41.90 | 39.70 | 39.93 | 23.39M |
| Aug 04, 2026 | 39.64 | 42.05 | 39.58 | 41.72 | 24.94M |
| Aug 03, 2026 | 35.83 | 40.16 | 35.43 | 38.85 | 23.1M |
| Jul 31, 2026 | 36.49 | 37.65 | 35.58 | 36.44 | 18.09M |
| Jul 30, 2026 | 33.17 | 36.18 | 33.00 | 35.77 | 23.07M |
| Jul 29, 2026 | 33.72 | 34.32 | 31.81 | 31.99 | 21.67M |
| Jul 28, 2026 | 34.18 | 34.65 | 32.12 | 33.88 | 19.74M |
| Jul 27, 2026 | 34.47 | 37.17 | 34.30 | 35.92 | 28.18M |
IonQ, Inc. specializes in the creation of advanced, general-purpose quantum computing systems. The company provides customers with access to its 20-qubit quantum computers. This access is facilitated through prominent third-party cloud platforms, such as Amazon Web Services' (AWS) Amazon Braket, Microsoft's Azure Quantum, and Google's Cloud Marketplace, as well as directly via IonQ's own proprietary cloud service. Founded in 2015, IonQ, Inc. is headquartered in College Park, Maryland.
| Employees | 1132 |
| Beta | 3.3 |
| Sales or Revenue | $22.04M |
| 5Y Sales Change% | 1.168% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Computer Hardware |