40.10
price down icon6.68%   -2.87
after-market 시간 외 거래: 40.71 0.61 +1.52%
loading

Ionq Inc 주식 (IONQ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $42.67 $39.72 $2.95 21,162,169.0 -6.68%
2025-06-30 $44.10 $41.08 $3.02 29,402,801.0 +6.76%
2025-06-27 $41.87 $38.97 $2.90 21,561,208.0 -2.12%
2025-06-26 $41.70 $39.01 $2.69 21,703,655.0 +7.90%
2025-06-25 $42.13 $38.06 $4.07 15,892,108.0 -6.73%
2025-06-24 $42.81 $40.53 $2.28 19,851,492.0 -0.68%
2025-06-23 $41.21 $37.38 $3.83 24,607,367.0 +1.93%
2025-06-20 $41.44 $38.92 $2.52 32,925,965.0 +1.84%
2025-06-18 $39.67 $37.31 $2.36 18,127,450.0 +4.18%
2025-06-17 $38.66 $36.86 $1.80 18,781,506.0 -1.01%
2025-06-16 $39.26 $36.03 $3.23 28,992,776.0 +1.56%
2025-06-13 $39.83 $37.44 $2.39 19,302,452.0 -2.25%
2025-06-12 $40.86 $38.62 $2.24 19,954,881.0 -2.49%
2025-06-11 $43.96 $38.94 $5.02 53,086,160.0 -0.10%
2025-06-10 $44.05 $39.46 $4.59 31,909,671.0 -0.80%
2025-06-09 $42.55 $38.85 $3.70 36,138,834.0 +2.67%
2025-06-06 $39.95 $36.80 $3.15 15,816,241.0 +6.44%
2025-06-05 $39.25 $35.93 $3.32 16,912,265.0 -7.52%
2025-06-04 $40.15 $37.93 $2.22 12,001,902.0 -0.43%
2025-06-03 $42.39 $39.52 $2.87 12,380,303.0 -1.87%

Ionq Inc 주식 (IONQ) 연도별 가격 이력

이 심층 분석에서는 Ionq Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ionq Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ionq Inc 주식 (IONQ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $42.67 $39.72 $2.95 21,162,169.0 +0.00%
2025-06 $44.10 $35.93 $8.17 485,688,594.0 -0.59%
2025-05 $48.94 $27.16 $21.78 518,555,626.0 +46.90%
2025-04 $31.85 $18.81 $13.04 370,928,016.0 +24.42%
2025-03 $27.83 $17.88 $9.95 441,719,951.0 -10.18%
2025-02 $44.59 $23.01 $21.58 297,746,129.0 -37.78%
2025-01 $54.74 $25.92 $28.82 719,093,436.0 -5.46%

Ionq Inc 주식 (IONQ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $48.56 $28.04 $20.52 536,352,967.0 +21.34%
2024-11 $37.28 $14.15 $23.13 652,199,858.0 +142.85%
2024-10 $18.20 $7.99 $10.21 398,250,290.0 +71.97%
2024-09 $10.11 $6.54 $3.57 143,675,821.0 +17.79%
2024-08 $8.10 $6.22 $1.88 93,137,506.0 -8.96%
2024-07 $9.05 $6.79 $2.26 103,490,901.0 +15.93%
2024-06 $8.37 $6.33 $2.04 91,730,634.0 -13.74%
2024-05 $9.56 $8.04 $1.53 94,177,633.0 -4.68%
2024-04 $10.09 $6.98 $3.11 116,965,798.0 -14.41%
2024-03 $12.32 $9.06 $3.26 160,682,190.0 -3.57%
2024-02 $12.03 $9.60 $2.43 141,531,166.0 +0.88%
2024-01 $12.73 $10.27 $2.46 123,203,289.0 -17.11%

Ionq Inc 주식 (IONQ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $15.49 $11.92 $3.57 169,246,914.0 +1.31%
2023-11 $13.58 $9.60 $3.98 178,511,107.0 +26.87%
2023-10 $16.60 $9.23 $7.37 212,400,939.0 -35.22%
2023-09 $21.60 $12.96 $8.64 255,642,453.0 -13.44%
2023-08 $20.14 $12.19 $7.95 321,667,627.0 -10.70%
2023-07 $19.33 $12.69 $6.64 210,397,288.0 +42.28%
2023-06 $14.80 $8.83 $5.97 266,115,026.0 +25.39%
2023-05 $11.65 $5.29 $6.36 210,981,989.0 +95.83%
2023-04 $7.35 $5.37 $1.98 104,332,582.0 -10.41%
2023-03 $6.77 $4.38 $2.39 98,034,184.0 +29.75%
2023-02 $6.00 $4.40 $1.60 75,527,932.0 +6.76%
2023-01 $4.73 $3.41 $1.32 53,933,150.0 +28.70%
$90.95
price up icon 0.91%
$55.22
price down icon 4.10%
computer_hardware WDC
$63.84
price down icon 0.23%
$106.69
price up icon 0.13%
computer_hardware HPQ
$25.50
price up icon 4.25%
자본화:     |  볼륨(24시간):