Stockscreener 앱 받기
45.12
3.55%
-1.7242
Ionq Inc 주식 (IONQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $46.46 | $43.60 | $2.86 | 5,997,789.0 | -3.54% |
| 2026-08-17 | $47.21 | $44.85 | $2.36 | 13,783,961.0 | +1.25% |
| 2026-08-14 | $47.27 | $44.36 | $2.91 | 18,013,369.0 | +2.85% |
| 2026-08-13 | $47.95 | $44.73 | $3.22 | 20,980,111.0 | -0.49% |
| 2026-08-12 | $45.54 | $42.84 | $2.70 | 22,071,448.0 | +4.05% |
| 2026-08-11 | $44.02 | $42.18 | $1.84 | 13,653,168.0 | +2.14% |
| 2026-08-10 | $44.20 | $42.20 | $2.00 | 16,887,102.0 | -4.28% |
| 2026-08-07 | $44.62 | $40.00 | $4.62 | 31,159,588.0 | +11.86% |
| 2026-08-06 | $41.88 | $39.66 | $2.23 | 26,112,689.0 | -0.53% |
| 2026-08-05 | $41.90 | $39.70 | $2.20 | 23,789,925.0 | -4.29% |
| 2026-08-04 | $42.05 | $39.58 | $2.47 | 25,187,485.0 | +7.39% |
| 2026-08-03 | $40.16 | $35.43 | $4.73 | 23,145,986.0 | +6.64% |
| 2026-07-31 | $37.65 | $35.58 | $2.06 | 15,322,784.0 | +1.85% |
| 2026-07-30 | $36.18 | $33.00 | $3.18 | 23,248,360.0 | +11.82% |
| 2026-07-29 | $34.32 | $31.81 | $2.51 | 21,843,955.0 | -5.58% |
| 2026-07-28 | $34.65 | $32.12 | $2.53 | 19,799,904.0 | -5.68% |
| 2026-07-27 | $37.17 | $34.30 | $2.87 | 28,234,027.0 | +9.38% |
| 2026-07-24 | $34.30 | $32.56 | $1.74 | 14,746,099.0 | -3.61% |
| 2026-07-23 | $35.52 | $33.56 | $1.95 | 17,568,205.0 | -1.76% |
| 2026-07-22 | $35.99 | $34.66 | $1.34 | 14,851,304.0 | -2.34% |
| 2026-07-21 | $36.06 | $34.70 | $1.36 | 20,229,031.0 | +3.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $47.95 | $35.43 | $12.52 | 240,782,621.0 | +24.03% |
| 2026-07 | $54.76 | $31.81 | $22.95 | 406,479,567.0 | -31.60% |
| 2026-06 | $73.65 | $48.49 | $25.16 | 586,646,566.0 | -26.10% |
| 2026-05 | $72.17 | $43.80 | $28.37 | 690,576,858.0 | +59.73% |
| 2026-04 | $49.13 | $26.74 | $22.39 | 685,904,935.0 | +56.50% |
| 2026-03 | $38.44 | $25.89 | $12.55 | 432,582,049.0 | -24.86% |
| 2026-02 | $41.90 | $29.99 | $11.91 | 433,766,668.0 | -4.03% |
| 2026-01 | $54.24 | $38.91 | $15.33 | 406,544,855.0 | -10.90% |
Ionq Inc 주식 (IONQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.66 | $44.66 | $11.00 | 380,346,610.0 | -8.09% |
| 2025-11 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| 2025-10 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| 2025-09 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| 2025-08 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| 2025-07 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| 2025-06 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 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
| 월 | 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% |
1.41%
0.00%
자본화:
|
볼륨(24시간):