41.42
price up icon1.64%   0.67
after-market 시간 외 거래: 40.80 -0.62 -1.50%
loading

Ionq Inc 주식 (IONQ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-27 $42.67 $40.77 $1.90 17,108,472.0 +1.64%
2025-08-26 $40.92 $38.71 $2.21 13,440,446.0 +5.43%
2025-08-25 $39.82 $38.53 $1.29 11,177,331.0 -2.84%
2025-08-22 $39.92 $36.65 $3.27 14,869,850.0 +7.02%
2025-08-21 $37.38 $36.45 $0.9271 10,067,421.0 +1.03%
2025-08-20 $37.41 $34.77 $2.64 16,296,415.0 -0.03%
2025-08-19 $40.29 $36.59 $3.70 18,439,290.0 -8.53%
2025-08-18 $40.50 $39.01 $1.49 8,150,803.0 +0.00%
2025-08-15 $40.83 $39.42 $1.41 10,253,985.0 -1.95%
2025-08-14 $41.12 $39.28 $1.84 16,540,717.0 -0.44%
2025-08-13 $43.50 $40.75 $2.75 20,574,051.0 -4.16%
2025-08-12 $44.97 $42.63 $2.34 20,722,830.0 -4.32%
2025-08-11 $46.82 $41.41 $5.41 35,411,055.0 +7.38%
2025-08-08 $42.37 $40.41 $1.96 20,351,395.0 +3.36%
2025-08-07 $41.58 $38.61 $2.97 27,871,284.0 -1.79%
2025-08-06 $43.60 $40.78 $2.82 22,119,142.0 -1.88%
2025-08-05 $42.44 $40.13 $2.31 21,308,045.0 +5.42%
2025-08-04 $40.70 $38.42 $2.28 16,005,330.0 +4.56%
2025-08-01 $39.19 $37.25 $1.94 19,931,203.0 -4.39%
2025-07-31 $42.27 $39.62 $2.66 21,325,108.0 -0.03%
2025-07-30 $41.86 $39.23 $2.63 16,634,628.0 -1.60%
2025-07-29 $44.21 $40.35 $3.86 20,942,074.0 -4.27%

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
2025-08 $46.82 $34.77 $12.05 357,747,537.0 +3.89%
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

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%
$103.07
price up icon 0.60%
$48.44
price up icon 2.30%
$60.86
price up icon 3.93%
computer_hardware HPQ
$27.11
price up icon 0.37%
$44.76
price up icon 0.90%
자본화:     |  볼륨(24시간):