© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
IonQ, Inc. (IONQ) stock declined over -13.89%, trading at $30.43 on NYSE, down from the previous close of $35.34. The stock opened at $33.92, fluctuating between $29.99 and $34.38 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 33.92 | 34.38 | 29.99 | 30.43 | 31.74M |
| Feb 04, 2026 | 38.50 | 38.55 | 33.63 | 35.34 | 31.99M |
| Feb 03, 2026 | 39.61 | 39.82 | 36.63 | 38.47 | 19.82M |
| Feb 02, 2026 | 40.63 | 40.73 | 37.72 | 38.56 | 21.34M |
| Jan 30, 2026 | 43.40 | 43.49 | 38.92 | 39.98 | 23.37M |
| Jan 29, 2026 | 45.86 | 45.86 | 42.16 | 43.24 | 21.98M |
| Jan 28, 2026 | 46.23 | 46.90 | 45.00 | 45.80 | 18.66M |
| Jan 27, 2026 | 44.56 | 46.44 | 43.04 | 45.49 | 25M |
| Jan 26, 2026 | 48.32 | 50.59 | 42.84 | 43.37 | 39.1M |
| Jan 23, 2026 | 49.24 | 49.51 | 46.60 | 47.25 | 14.53M |
| Jan 22, 2026 | 49.14 | 50.18 | 47.94 | 49.33 | 17.52M |
| Jan 21, 2026 | 51.71 | 52.66 | 45.69 | 48.33 | 31.55M |
| Jan 20, 2026 | 49.28 | 54.24 | 48.56 | 50.66 | 24.4M |
| Jan 16, 2026 | 48.09 | 51.89 | 47.52 | 50.80 | 22.79M |
| Jan 15, 2026 | 51.28 | 51.58 | 47.54 | 47.56 | 20.53M |
| Jan 14, 2026 | 48.54 | 50.92 | 47.33 | 50.88 | 16.41M |
| Jan 13, 2026 | 51.16 | 51.92 | 47.98 | 48.94 | 14.38M |
| Jan 12, 2026 | 48.59 | 51.02 | 47.78 | 50.95 | 16.69M |
| Jan 09, 2026 | 51.45 | 52.62 | 49.28 | 49.45 | 13.61M |
| Jan 08, 2026 | 49.62 | 52.51 | 48.50 | 50.45 | 16.51M |
IonQ, Inc. engages in the development of general-purpose quantum computing systems. It sells access to quantum computers with 20 qubits. The company makes access to its quantum computers through cloud platforms, such as Amazon Web Services' (AWS) Amazon Braket, Microsoft's Azure Quantum, and Google's Cloud Marketplace, as well as through its cloud service. IonQ, Inc. was founded in 2015 and is headquartered in College Park, Maryland.
| Employees | 407 |
| Beta | 2.63 |
| Sales or Revenue | $22.04M |
| 5Y Sales Change% | 1.168% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Computer Hardware |