Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
IonQ, Inc.
IONQ
NYSE
47.3000
As of: 2026-01-23
-2.04 (-4.13%)
vs. previous close
Market
NYSE
Latest Volume
26,269,522
Symbol
IONQ
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 45.9 · Neutral (RSI2 21.3, RSI7 41.8)
Weak / range-bound trend (ADX 8.4)
Low volatility (~0.3%)
Normal trading value (~12.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
45.9 / 21.3 / 41.8
RSI 45.9 · Neutral (RSI2 21.3, RSI7 41.8)
StochRSI (K/D)
35.2 / 60.1
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.24 / -0.23 / 0.00
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
49 / 51 / 50
Short / mid / long-term trend structure
ADX14 / ADX7
8.4 / 13.2
Weak / range-bound trend (ADX 8.4)
BBW
0.35%
Low volatility (~0.3%)
ATR14_n
8.18%
Average daily range (as % of price)
CCI20
-36.9
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 47.3000 | 45.91 | 21.26 | 41.80 | 35.2 | 60.1 | -0.2357 | -0.2335 | -0.0022 | 49.14 | 50.70 | 49.98 | 8.4 | 13.2 | 0.1649 | 0.0818 | -36.9 | 417,409.4% | 399,737.8% | 538,069,478 | -57,318,582 |
| 2026-01-22 | 49.3400 | 49.70 | 50.79 | 49.89 | 65.8 | 73.4 | -0.0754 | -0.2330 | 0.1576 | 49.33 | 50.82 | 50.02 | 8.3 | 12.1 | 0.1696 | 0.0799 | 8.2 | -9,805.9% | -9,801.8% | 564,339,000 | -53,902,462 |
| 2026-01-21 | 48.3300 | 47.71 | 25.01 | 45.41 | 79.2 | 77.2 | -0.0774 | -0.2724 | 0.1950 | 49.33 | 50.87 | 50.03 | 8.8 | 13.5 | 0.1914 | 0.0844 | -8.6 | 3,855.1% | 3,217.9% | 563,724,378 | -34,095,124 |
| 2026-01-20 | 50.6600 | 52.12 | 63.22 | 55.18 | 75.2 | 73.0 | 0.0241 | -0.3211 | 0.3452 | 49.43 | 50.95 | 50.06 | 9.3 | 15.1 | 0.1912 | 0.0761 | 71.5 | 1,190.6% | 1,159.8% | 595,388,060 | -2,952,052 |
| 2026-01-16 | 50.8000 | 52.39 | 66.26 | 55.79 | 77.1 | 75.5 | -0.0841 | -0.4074 | 0.3234 | 49.30 | 50.96 | 50.05 | 8.9 | 11.5 | 0.1948 | 0.0731 | 41.3 | 382,269.8% | 409,081.1% | 618,241,462 | 33,964,758 |
| 2026-01-15 | 47.5500 | 46.41 | 23.59 | 43.11 | 66.6 | 73.6 | -0.2351 | -0.4883 | 0.2532 | 49.15 | 50.97 | 50.04 | 9.5 | 11.7 | 0.1990 | 0.0771 | 2.8 | -9,629.8% | -9,654.2% | 597,819,502 | 13,166,387 |
| 2026-01-14 | 50.9000 | 52.76 | 67.73 | 57.75 | 82.7 | 77.2 | -0.0936 | -0.5516 | 0.4580 | 49.32 | 51.08 | 50.08 | 10.2 | 12.9 | 0.1985 | 0.0715 | 32.9 | 363,618.4% | 378,541.8% | 598,340,112 | 14,131,303 |
| 2026-01-13 | 48.9450 | 48.97 | 28.94 | 49.11 | 71.6 | 73.5 | -0.2526 | -0.6661 | 0.4135 | 49.15 | 51.09 | 50.07 | 10.7 | 14.3 | 0.2001 | 0.0744 | 32.9 | -1,528.1% | -1,859.9% | 584,276,704 | -13,288,289 |
| 2026-01-12 | 50.9400 | 52.99 | 74.82 | 59.81 | 77.4 | 75.8 | -0.2529 | -0.7694 | 0.5165 | 49.17 | 51.16 | 50.09 | 11.5 | 15.9 | 0.2026 | 0.0711 | 40.4 | -9,667.3% | -9,657.3% | 584,653,115 | -12,294,155 |
| 2026-01-09 | 49.4500 | 50.16 | 38.29 | 53.29 | 71.7 | 73.9 | -0.4528 | -0.8986 | 0.4458 | 48.98 | 51.17 | 50.07 | 12.0 | 17.4 | 0.2107 | 0.0738 | 53.5 | 206,216.4% | 201,930.6% | 584,208,809 | -24,854,628 |
| 2026-01-08 | 50.4500 | 52.12 | 74.61 | 58.77 | 78.4 | 69.7 | -0.5495 | -1.0100 | 0.4605 | 48.93 | 51.23 | 50.08 | 12.8 | 18.0 | 0.2171 | 0.0729 | 49.4 | -9,490.2% | -9,483.0% | 597,564,993 | -11,081,907 |
| 2026-01-07 | 49.7500 | 50.87 | 61.99 | 56.06 | 71.5 | 54.7 | -0.7669 | -1.1251 | 0.3583 | 48.78 | 51.25 | 50.08 | 13.6 | 19.0 | 0.2377 | 0.0734 | 34.6 | 280,878.5% | 275,203.1% | 596,947,270 | -11,072,688 |
| 2026-01-06 | 50.7400 | 52.67 | 95.58 | 60.92 | 59.3 | 36.5 | -0.9618 | -1.2147 | 0.2529 | 48.67 | 51.30 | 50.08 | 14.1 | 18.3 | 0.2554 | 0.0737 | 8.2 | -3,356.1% | -3,076.3% | 609,063,437 | 1,527,166 |
| 2026-01-05 | 48.6900 | 49.21 | 89.93 | 53.82 | 33.1 | 19.8 | -1.2975 | -1.2779 | -0.0196 | 48.45 | 51.32 | 50.07 | 15.1 | 19.2 | 0.2612 | 0.0770 | -22.3 | 2,961.7% | 3,488.1% | 608,646,900 | -9,072,508 |
| 2026-01-02 | 46.7900 | 45.79 | 75.31 | 46.03 | 17.0 | 13.0 | -1.4983 | -1.2730 | -0.2253 | 48.43 | 51.41 | 50.09 | 16.2 | 20.8 | 0.2768 | 0.0801 | -88.0 | -9,525.0% | -9,504.9% | 608,019,958 | -9,312,253 |
2026-01-23
Close 47.3000
RSI14 / RSI2 / RSI7
45.9 / 21.3 / 41.8
StochRSI K / D
35.2 / 60.1
MACD / Sig / Hist
-0.236 / -0.234 / -0.002
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
8.4 / 13.2
BBW
0.1649
ATR14_n
0.0818
CCI20
-36.9
VolChg1d
417,409.4%
ValChg1d
399,737.8%
OBV
538,069,478
OBV_Chg3d
-57,318,582
2026-01-22
Close 49.3400
RSI14 / RSI2 / RSI7
49.7 / 50.8 / 49.9
StochRSI K / D
65.8 / 73.4
MACD / Sig / Hist
-0.075 / -0.233 / 0.158
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
8.3 / 12.1
BBW
0.1696
ATR14_n
0.0799
CCI20
8.2
VolChg1d
-9,805.9%
ValChg1d
-9,801.8%
OBV
564,339,000
OBV_Chg3d
-53,902,462
2026-01-21
Close 48.3300
RSI14 / RSI2 / RSI7
47.7 / 25.0 / 45.4
StochRSI K / D
79.2 / 77.2
MACD / Sig / Hist
-0.077 / -0.272 / 0.195
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
8.8 / 13.5
BBW
0.1914
ATR14_n
0.0844
CCI20
-8.6
VolChg1d
3,855.1%
ValChg1d
3,217.9%
OBV
563,724,378
OBV_Chg3d
-34,095,124
2026-01-20
Close 50.6600
RSI14 / RSI2 / RSI7
52.1 / 63.2 / 55.2
StochRSI K / D
75.2 / 73.0
MACD / Sig / Hist
0.024 / -0.321 / 0.345
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
9.3 / 15.1
BBW
0.1912
ATR14_n
0.0761
CCI20
71.5
VolChg1d
1,190.6%
ValChg1d
1,159.8%
OBV
595,388,060
OBV_Chg3d
-2,952,052
2026-01-16
Close 50.8000
RSI14 / RSI2 / RSI7
52.4 / 66.3 / 55.8
StochRSI K / D
77.1 / 75.5
MACD / Sig / Hist
-0.084 / -0.407 / 0.323
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
8.9 / 11.5
BBW
0.1948
ATR14_n
0.0731
CCI20
41.3
VolChg1d
382,269.8%
ValChg1d
409,081.1%
OBV
618,241,462
OBV_Chg3d
33,964,758
2026-01-15
Close 47.5500
RSI14 / RSI2 / RSI7
46.4 / 23.6 / 43.1
StochRSI K / D
66.6 / 73.6
MACD / Sig / Hist
-0.235 / -0.488 / 0.253
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
9.5 / 11.7
BBW
0.1990
ATR14_n
0.0771
CCI20
2.8
VolChg1d
-9,629.8%
ValChg1d
-9,654.2%
OBV
597,819,502
OBV_Chg3d
13,166,387
2026-01-14
Close 50.9000
RSI14 / RSI2 / RSI7
52.8 / 67.7 / 57.8
StochRSI K / D
82.7 / 77.2
MACD / Sig / Hist
-0.094 / -0.552 / 0.458
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
10.2 / 12.9
BBW
0.1985
ATR14_n
0.0715
CCI20
32.9
VolChg1d
363,618.4%
ValChg1d
378,541.8%
OBV
598,340,112
OBV_Chg3d
14,131,303
2026-01-13
Close 48.9450
RSI14 / RSI2 / RSI7
49.0 / 28.9 / 49.1
StochRSI K / D
71.6 / 73.5
MACD / Sig / Hist
-0.253 / -0.666 / 0.414
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
10.7 / 14.3
BBW
0.2001
ATR14_n
0.0744
CCI20
32.9
VolChg1d
-1,528.1%
ValChg1d
-1,859.9%
OBV
584,276,704
OBV_Chg3d
-13,288,289
2026-01-12
Close 50.9400
RSI14 / RSI2 / RSI7
53.0 / 74.8 / 59.8
StochRSI K / D
77.4 / 75.8
MACD / Sig / Hist
-0.253 / -0.769 / 0.517
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
11.5 / 15.9
BBW
0.2026
ATR14_n
0.0711
CCI20
40.4
VolChg1d
-9,667.3%
ValChg1d
-9,657.3%
OBV
584,653,115
OBV_Chg3d
-12,294,155
2026-01-09
Close 49.4500
RSI14 / RSI2 / RSI7
50.2 / 38.3 / 53.3
StochRSI K / D
71.7 / 73.9
MACD / Sig / Hist
-0.453 / -0.899 / 0.446
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
12.0 / 17.4
BBW
0.2107
ATR14_n
0.0738
CCI20
53.5
VolChg1d
206,216.4%
ValChg1d
201,930.6%
OBV
584,208,809
OBV_Chg3d
-24,854,628
2026-01-08
Close 50.4500
RSI14 / RSI2 / RSI7
52.1 / 74.6 / 58.8
StochRSI K / D
78.4 / 69.7
MACD / Sig / Hist
-0.550 / -1.010 / 0.461
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
12.8 / 18.0
BBW
0.2171
ATR14_n
0.0729
CCI20
49.4
VolChg1d
-9,490.2%
ValChg1d
-9,483.0%
OBV
597,564,993
OBV_Chg3d
-11,081,907
2026-01-07
Close 49.7500
RSI14 / RSI2 / RSI7
50.9 / 62.0 / 56.1
StochRSI K / D
71.5 / 54.7
MACD / Sig / Hist
-0.767 / -1.125 / 0.358
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
13.6 / 19.0
BBW
0.2377
ATR14_n
0.0734
CCI20
34.6
VolChg1d
280,878.5%
ValChg1d
275,203.1%
OBV
596,947,270
OBV_Chg3d
-11,072,688
2026-01-06
Close 50.7400
RSI14 / RSI2 / RSI7
52.7 / 95.6 / 60.9
StochRSI K / D
59.3 / 36.5
MACD / Sig / Hist
-0.962 / -1.215 / 0.253
EMA20 / 60 / 120
49 / 51 / 50
ADX14 / ADX7
14.1 / 18.3
BBW
0.2554
ATR14_n
0.0737
CCI20
8.2
VolChg1d
-3,356.1%
ValChg1d
-3,076.3%
OBV
609,063,437
OBV_Chg3d
1,527,166
2026-01-05
Close 48.6900
RSI14 / RSI2 / RSI7
49.2 / 89.9 / 53.8
StochRSI K / D
33.1 / 19.8
MACD / Sig / Hist
-1.298 / -1.278 / -0.020
EMA20 / 60 / 120
48 / 51 / 50
ADX14 / ADX7
15.1 / 19.2
BBW
0.2612
ATR14_n
0.0770
CCI20
-22.3
VolChg1d
2,961.7%
ValChg1d
3,488.1%
OBV
608,646,900
OBV_Chg3d
-9,072,508
2026-01-02
Close 46.7900
RSI14 / RSI2 / RSI7
45.8 / 75.3 / 46.0
StochRSI K / D
17.0 / 13.0
MACD / Sig / Hist
-1.498 / -1.273 / -0.225
EMA20 / 60 / 120
48 / 51 / 50
ADX14 / ADX7
16.2 / 20.8
BBW
0.2768
ATR14_n
0.0801
CCI20
-88.0
VolChg1d
-9,525.0%
ValChg1d
-9,504.9%
OBV
608,019,958
OBV_Chg3d
-9,312,253
