EODData

MEMBERSHIP REGISTER LOG IN

FRA, 0YB0: IONQ INC. CL.A DL-,0001

08 May 2026
LAST:

41.49

CHANGE:
 4.10		OPEN:
41.60		HIGH:
41.60		ASK:
0.00		VOLUME:
3.2K
CHG(%):
8.98		PREV:
45.59		LOW:
39.36		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 May 2641.6041.6039.3641.493.2K
06 May 2641.5045.5941.0045.597.9K
05 May 2639.1741.3639.1441.363.3K
04 May 2640.3941.3639.4040.031.7K
30 Apr 2635.0037.9935.0037.94770
29 Apr 2636.8137.3935.0035.681.2K
28 Apr 2637.4737.5235.9137.521.9K
27 Apr 2637.0037.0035.3036.503.7K
24 Apr 2637.7038.2735.1236.763.9K
23 Apr 2640.3540.4235.9837.082.0K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-28.27 
Price to Sales:195.70 
Price to Book:2.78 
Profit Margin:0.52 
Operating Margin:-4.23 
Return on Assets:-0.12 
Return on Equity:-1.08 
EPS Ratio:-1.57 
Revenue:67.82M 
Shares:366.64M 
Market Cap:15.212B 

TECHNICAL INDICATORS

MA5:41.280.5%
MA10:38.996.4%
MA20:36.2914.3%
MA50:31.5731.4%
MA100:34.7519.4%
STO9:58.68
STO14:58.68
RSI14:58.17
WPR14:-41.32
MTM14:3.97
ROC14:0.11 
ATR:2.97 
Week High:45.599.9%
Week Low:39.146.0%
Month High:45.599.9%
Month Low:23.68
Volatility:11.67