Stockscreener 앱 받기
41.23
1.88%
-0.79
시간 외 거래:
39.23
-2.00
-4.85%
Ionq Inc 주식 (IONQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $44.53 | $41.44 | $3.09 | 16,813,568.0 | -1.92% |
| 2025-07-25 | $44.25 | $42.94 | $1.31 | 13,311,322.0 | -1.66% |
| 2025-07-24 | $44.64 | $42.25 | $2.39 | 17,781,853.0 | +1.43% |
| 2025-07-23 | $43.54 | $42.27 | $1.27 | 4,949,256.0 | +3.20% |
| 2025-07-22 | $44.54 | $41.29 | $3.25 | 18,842,118.0 | -5.60% |
| 2025-07-21 | $47.73 | $44.42 | $3.30 | 23,754,217.0 | -4.47% |
| 2025-07-18 | $47.64 | $44.02 | $3.62 | 25,652,392.0 | +3.72% |
| 2025-07-17 | $44.86 | $43.12 | $1.74 | 20,103,908.0 | +2.99% |
| 2025-07-16 | $43.67 | $40.84 | $2.83 | 24,049,121.0 | +4.99% |
| 2025-07-15 | $43.14 | $41.08 | $2.06 | 15,805,332.0 | -2.22% |
| 2025-07-14 | $42.72 | $41.38 | $1.34 | 16,453,986.0 | +1.44% |
| 2025-07-11 | $45.57 | $41.77 | $3.80 | 23,107,873.0 | -8.97% |
| 2025-07-10 | $46.35 | $44.52 | $1.83 | 19,439,085.0 | +0.81% |
| 2025-07-09 | $47.25 | $44.48 | $2.77 | 24,490,149.0 | +1.31% |
| 2025-07-08 | $47.88 | $44.68 | $3.20 | 25,596,856.0 | -0.51% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.60 | $37.25 | $6.35 | 101,482,862.0 | +3.41% |
| 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% |
Ionq Inc 주식 (IONQ) 가격 이력 2023
| 월 | 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% |
0.58%
0.41%
자본화:
|
볼륨(24시간):