Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IonQ, Inc. Common Stock (NY:IONQ)

22.88 +0.81 (+3.67%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 21.67 23.10 21.50 22.07 15,024,968 -0.78(-3.41%)
Mar 28, 2025 23.66 23.66 21.92 22.85 15,453,628 -0.80(-3.38%)
Mar 27, 2025 24.09 25.20 23.45 23.65 14,104,575 -1.15(-4.64%)
Mar 26, 2025 26.73 27.83 24.66 24.80 30,078,206 -0.75(-2.94%)
Mar 25, 2025 25.77 26.19 25.04 25.55 17,175,210 -0.57(-2.18%)
Mar 24, 2025 23.23 26.32 23.08 26.12 34,683,248 +3.86(+17.34%)
Mar 21, 2025 20.96 22.72 20.86 22.26 21,966,028 +1.12(+5.30%)
Mar 20, 2025 23.33 24.50 20.61 21.14 29,432,024 -2.16(-9.27%)
Mar 19, 2025 23.59 24.12 22.18 23.30 16,569,400 +0.62(+2.73%)
Mar 18, 2025 23.65 24.46 22.64 22.68 20,850,556 -2.25(-9.03%)
Mar 17, 2025 24.98 25.50 24.03 24.93 30,533,516 -0.07(-0.28%)
Mar 14, 2025 22.13 25.24 22.06 25.00 37,795,924 +3.63(+16.99%)
Mar 13, 2025 21.70 22.57 20.57 21.37 32,394,912 -0.45(-2.06%)
Mar 12, 2025 20.27 22.19 19.59 21.82 27,170,034 +3.12(+16.68%)
Mar 11, 2025 18.38 19.18 17.88 18.70 17,820,562 +0.43(+2.35%)
Mar 10, 2025 20.00 20.11 17.93 18.27 15,620,683 -2.28(-11.09%)
Mar 07, 2025 20.51 21.29 19.91 20.55 16,189,386 +0.07(+0.34%)
Mar 06, 2025 21.99 22.06 20.32 20.48 16,614,885 -2.15(-9.50%)
Mar 05, 2025 22.91 23.20 21.66 22.63 16,026,678 +0.28(+1.25%)
Mar 04, 2025 21.45 23.20 20.84 22.35 21,010,144 -0.76(-3.29%)
Mar 03, 2025 25.32 25.58 22.65 23.11 18,210,724 -1.46(-5.94%)
Feb 28, 2025 24.04 25.62 23.01 24.57 21,996,182 -0.34(-1.36%)
Feb 27, 2025 28.04 28.99 24.33 24.91 34,668,172 -5.02(-16.77%)
Feb 26, 2025 30.78 31.07 29.55 29.93 13,963,936 +0.20(+0.67%)
Feb 25, 2025 30.88 31.11 28.12 29.73 13,233,586 -1.51(-4.83%)
Feb 24, 2025 31.16 32.54 30.01 31.24 12,398,599 -0.50(-1.58%)
Feb 21, 2025 34.81 35.50 31.36 31.74 15,789,042 -2.01(-5.96%)
Feb 20, 2025 35.64 35.71 32.84 33.75 13,002,218 -0.39(-1.14%)
Feb 19, 2025 33.33 35.93 32.34 34.14 20,492,750 +0.20(+0.59%)
Feb 18, 2025 36.00 36.32 32.82 33.94 20,066,852 -3.52(-9.40%)
Feb 14, 2025 38.40 38.58 37.04 37.46 8,178,281 -1.19(-3.08%)
Feb 13, 2025 38.58 38.85 36.52 38.65 14,202,693 +0.65(+1.71%)
Feb 12, 2025 38.00 39.33 37.51 38.00 11,862,760 +0.30(+0.80%)
Feb 11, 2025 41.80 42.49 37.55 37.70 15,485,051 -3.37(-8.21%)
Feb 10, 2025 39.49 42.85 39.18 41.07 13,600,111 +0.50(+1.23%)
Feb 07, 2025 41.66 43.97 40.05 40.57 15,952,092 -0.70(-1.70%)
Feb 06, 2025 42.67 44.34 40.65 41.27 10,392,758 -1.05(-2.48%)
Feb 05, 2025 42.27 43.59 39.65 42.32 13,449,739 +0.46(+1.10%)
Feb 04, 2025 41.89 44.59 41.43 41.86 16,418,608 +0.39(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.