No.5
Disclosure
2026/11/06 06:11
四半期報告書（10-Q）
IONQ IonQ, Inc.US-listed
5 posts
IonQ, Inc. stock surged on Nov 6: what happened
It closed at $32.62 on Nov 6 (+$6.19, +23.42%), ranking #43 among the top gainers of 5,526 US stocks priced $1 or more.
Disclosures around that day
- 11/05 16:1110-Q
- 11/05 16:078-K 資産の取得・処分の完了（Item 2.01）／決算発表（経営成績・財政状態）（Item 2.02）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Changes are calculated from the closing prices this site collects daily. Please make your own investment decisions.
IonQ, Inc. (IONQ) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
IonQ, Inc. (IONQ) Stock Price History
IonQ, Inc. closed at $32.62 on Nov 6, 2026, −24.6% over 1 month, −45.0% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$43.29Oct 6
1-Month Low$26.43Nov 5
1-Week Change+8.6%vs Oct 30
1-Month Change−24.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $754 today (−24.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −24.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $32.62 | +6.19 | +23.42% |
| Nov 5 (Thu) | $26.43 | −3.11 | −10.53% |
| Nov 4 (Wed) | $29.54 | −0.45 | −1.50% |
| Nov 3 (Tue) | $29.99 | +1.82 | +6.46% |
| Nov 2 (Mon) | $28.17 | −1.87 | −6.23% |
| Oct 30 (Fri) | $30.04 | −1.68 | −5.30% |
| Oct 29 (Thu) | $31.72 | −0.71 | −2.19% |
| Oct 28 (Wed) | $32.43 | −0.52 | −1.58% |
| Oct 27 (Tue) | $32.95 | +2.19 | +7.12% |
| Oct 26 (Mon) | $30.76 | −0.51 | −1.63% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$46.84Aug 17
3-Month Low$26.43Nov 5
1-Month Change−24.6%vs Oct 6
3-Month Change−17.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $821 today (−17.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −17.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $32.62 | +6.19 | +23.42% |
| Nov 5 (Thu) | $26.43 | −3.11 | −10.53% |
| Nov 4 (Wed) | $29.54 | −0.45 | −1.50% |
| Nov 3 (Tue) | $29.99 | +1.82 | +6.46% |
| Nov 2 (Mon) | $28.17 | −1.87 | −6.23% |
| Oct 30 (Fri) | $30.04 | −1.68 | −5.30% |
| Oct 29 (Thu) | $31.72 | −0.71 | −2.19% |
| Oct 28 (Wed) | $32.43 | −0.52 | −1.58% |
| Oct 27 (Tue) | $32.95 | +2.19 | +7.12% |
| Oct 26 (Mon) | $30.76 | −0.51 | −1.63% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$72.07May 29
6-Month Low$26.43Nov 5
3-Month Change−17.9%vs Aug 6
6-Month Change−37.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $621 today (−37.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −37.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $32.62 | +8.6% |
| Oct 2026 | $30.04 | −31.5% |
| Sep 2026 | $43.86 | +11.6% |
| Aug 2026 | $39.31 | +7.9% |
| Jul 2026 | $36.44 | −31.6% |
| Jun 2026 | $53.26 | −26.1% |
| May 2026 | $72.07 | +59.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$72.07May 29
52-Week Low$26.43Nov 5
Year to Date−27.3%vs Dec 31
From 52-Week High−54.7%May 29
If you had invested $1,000 1 year ago, it would be worth $550 today (−45.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −45.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $32.62 | +8.6% |
| Oct 2026 | $30.04 | −31.5% |
| Sep 2026 | $43.86 | +11.6% |
| Aug 2026 | $39.31 | +7.9% |
| Jul 2026 | $36.44 | −31.6% |
| Jun 2026 | $53.26 | −26.1% |
| May 2026 | $72.07 | +59.7% |
| Apr 2026 | $45.12 | +56.5% |
| Mar 2026 | $28.83 | −24.9% |
| Feb 2026 | $38.37 | −4.0% |
| Jan 2026 | $39.98 | −10.9% |
| Dec 2025 | $44.87 | −9.0% |
| Nov 2025 | $49.30 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$73.28Sep 29, 2025
3-Year Low$6.76Jun 17, 2024
Annualized Return+45.2%
Max Drawdown−62.5%
If you had invested $1,000 3 years ago, it would be worth $3,060 today (+206.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +206.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $32.62 | −27.3% |
| 2025 | $44.87 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$73.28Sep 29, 2025
5-Year Low$3.30Dec 19, 2022
Annualized Return+10.1%
Max Drawdown−88.2%
If you had invested $1,000 5 years ago, it would be worth $1,619 today (+61.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +61.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $32.62 | −27.3% |
| 2025 | $44.87 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$73.28Sep 2025
All-Time Low$3.30Dec 2022
Total Change+196.3%vs Jan 2021
Annualized Return+20.5%
If you had invested $1,000 in Jan 2021, it would be worth $2,963 today (+196.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +93.6%, while this stock moved +196.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $32.62 | −30.3% |
| 2025 | $46.77 | −2.1% |
| 2024 | $47.77 | +285.6% |
| 2023 | $12.39 | +259.1% |
| 2022 | $3.45 | −79.3% |
| 2021 | $16.70 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2021). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 16:11 10-Q
- 11/05 16:07 8-K 資産の取得・処分の完了（Item 2.01）／決算発表（経営成績・財政状態）（Item 2.02）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/11/06 06:07
臨時報告（重要事象）（8-K）
資産の取得・処分の完了（Item 2.01）／決算発表（経営成績・財政状態）（Item 2.02）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
資産の取得・処分の完了（Item 2.01）／決算発表（経営成績・財政状態）（Item 2.02）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/17 06:00
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/13 19:03
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/01 05:00
上場廃止の届出（25-NSE）
Delete
Write on the IonQ, Inc. board
More US stocks in English
- ioneer LtdIONR
- IONIS PHARMACEUTICALS INCIONS
- INCOME OPPORTUNITY REALTY INVESTORS INC /TX/IOR
- INNOSPEC INC.IOSP
- Samsara Inc.IOT
- iOThree LtdIOTR
- IOVANCE BIOTHERAPEUTICS, INC.IOVA
- International PaperIP
- INTERPARFUMS INCIPAR
- MERRILL LYNCH DEPOSITOR INC INDEXPLUS TRUST SERIES 2003-1IPB
- Professional Diversity Network, Inc.IPDN
- Inflection Point Acquisition Corp. VIPEX