Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ionq Inc WT [Ionq/W] (NY: ION-WS )

1.530 -0.130 (-7.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 1.780 1.780 1.530 1.530 14,387 -0.14(-8.11%)
Aug 29, 2024 1.650 1.670 1.520 1.665 5,665 +0.02(+0.92%)
Aug 28, 2024 1.520 1.770 1.520 1.650 7,501 +0.13(+8.55%)
Aug 27, 2024 1.836 1.836 1.520 1.520 11,531 -0.12(-7.31%)
Aug 26, 2024 1.620 2.060 1.590 1.640 7,720 +0.08(+5.46%)
Aug 23, 2024 1.710 1.710 1.555 1.555 8,562 -0.05(-2.81%)
Aug 22, 2024 1.950 1.968 1.600 1.600 20,153 -0.22(-11.91%)
Aug 21, 2024 1.566 1.816 1.510 1.816 16,616 +0.29(+18.72%)
Aug 20, 2024 1.610 1.610 1.480 1.530 24,247 +0.00(+0.00%)
Aug 19, 2024 1.550 1.700 1.500 1.530 35,752 -0.03(-1.93%)
Aug 16, 2024 1.630 1.750 1.560 1.560 18,838 -0.22(-12.19%)
Aug 15, 2024 1.540 1.870 1.540 1.777 66,996 +0.23(+14.63%)
Aug 14, 2024 1.520 1.620 1.520 1.550 9,980 -0.12(-7.03%)
Aug 13, 2024 1.530 1.740 1.520 1.667 23,123 +0.09(+5.52%)
Aug 12, 2024 1.590 1.640 1.500 1.580 6,347 -0.07(-4.24%)
Aug 09, 2024 1.650 1.650 1.512 1.650 1,328 +0.10(+6.51%)
Aug 08, 2024 1.634 1.690 1.500 1.549 23,929 -0.00(-0.06%)
Aug 07, 2024 1.850 1.850 1.550 1.550 33,502 -0.08(-4.90%)
Aug 06, 2024 1.545 1.650 1.450 1.630 21,404 +0.29(+21.64%)
Aug 05, 2024 1.370 1.610 1.231 1.340 36,032 -0.25(-15.60%)
Aug 02, 2024 1.570 1.610 1.470 1.587 26,395 -0.13(-7.70%)
Aug 01, 2024 1.750 1.750 1.660 1.720 12,573 -0.16(-8.39%)
Jul 31, 2024 1.820 2.000 1.710 1.877 68,031 +0.06(+3.16%)
Jul 30, 2024 1.900 1.901 1.710 1.820 8,327 -0.09(-4.96%)
Jul 29, 2024 1.880 1.990 1.860 1.915 24,470 +0.07(+3.71%)
Jul 26, 2024 1.890 1.890 1.700 1.847 33,641 +0.08(+4.80%)
Jul 25, 2024 1.750 1.819 1.750 1.762 1,986 +0.06(+3.65%)
Jul 24, 2024 1.990 1.990 1.700 1.700 16,786 -0.34(-16.67%)
Jul 23, 2024 2.100 2.150 1.880 2.040 41,074 +0.14(+7.42%)
Jul 22, 2024 1.750 2.020 1.670 1.899 31,181 +0.13(+7.29%)
Jul 19, 2024 1.810 1.810 1.660 1.770 39,200 -0.09(-5.02%)
Jul 18, 2024 2.100 2.162 1.852 1.863 51,540 -0.19(-9.10%)
Jul 17, 2024 1.950 2.050 1.950 2.050 1,353 -0.06(-2.84%)
Jul 16, 2024 2.100 2.120 1.985 2.110 47,909 +0.01(+0.48%)
Jul 15, 2024 2.000 2.100 1.937 2.100 32,315 +0.29(+16.02%)
Jul 12, 2024 1.760 1.900 1.760 1.810 14,378 +0.09(+5.46%)
Jul 11, 2024 1.850 2.000 1.680 1.716 32,225 -0.20(-10.61%)
Jul 10, 2024 1.750 1.950 1.650 1.920 58,350 +0.15(+8.17%)
Jul 09, 2024 1.740 1.800 1.560 1.775 17,497 +0.09(+5.10%)
Jul 08, 2024 1.610 1.700 1.610 1.689 20,651 +0.12(+7.92%)
Jul 05, 2024 1.650 1.650 1.540 1.565 14,424 +0.06(+4.33%)
Jul 03, 2024 1.600 1.600 1.500 1.500 12,160 +0.00(+0.01%)
Jul 02, 2024 1.400 1.500 1.400 1.500 13,777 +0.07(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.