Stockscreener 앱 받기
15.35
6.82%
0.98
시간 외 거래:
15.76
0.41
+2.67%
Ionq Inc 주식 (IONQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $15.55 | $14.63 | $0.92 | 12,794,598.0 | +6.82% |
| 2024-11-04 | $15.11 | $14.15 | $0.96 | 12,366,582.0 | -3.23% |
| 2024-11-01 | $15.51 | $14.54 | $0.97 | 15,772,350.0 | -1.20% |
| 2024-10-31 | $16.98 | $14.76 | $2.22 | 22,242,343.0 | -10.91% |
| 2024-10-30 | $17.55 | $15.76 | $1.79 | 23,120,185.0 | +0.78% |
| 2024-10-29 | $17.80 | $15.73 | $2.07 | 31,925,749.0 | -6.01% |
| 2024-10-28 | $18.20 | $16.55 | $1.65 | 31,374,362.0 | +5.01% |
| 2024-10-25 | $17.05 | $15.71 | $1.34 | 25,107,649.0 | +7.96% |
| 2024-10-24 | $16.14 | $14.58 | $1.56 | 21,957,734.0 | +6.58% |
| 2024-10-23 | $16.13 | $14.07 | $2.06 | 29,874,411.0 | -1.80% |
| 2024-10-22 | $15.29 | $13.89 | $1.40 | 21,117,282.0 | +1.69% |
| 2024-10-21 | $15.23 | $12.99 | $2.24 | 29,635,876.0 | +10.98% |
| 2024-10-18 | $13.79 | $12.56 | $1.23 | 21,082,736.0 | +6.40% |
| 2024-10-17 | $12.67 | $11.62 | $1.05 | 13,739,510.0 | +1.63% |
| 2024-10-16 | $12.35 | $10.70 | $1.65 | 17,042,564.0 | +17.25% |
| 2024-10-15 | $11.31 | $10.36 | $0.9499 | 12,620,366.0 | -3.23% |
| 2024-10-14 | $11.00 | $10.33 | $0.67 | 10,739,368.0 | +1.69% |
| 2024-10-11 | $10.72 | $9.62 | $1.10 | 11,647,148.0 | +8.66% |
| 2024-10-10 | $9.84 | $9.10 | $0.7411 | 9,451,763.0 | +2.83% |
| 2024-10-09 | $9.74 | $9.27 | $0.47 | 6,747,564.0 | -0.10% |
| 2024-10-08 | $9.66 | $8.97 | $0.695 | 8,923,076.0 | +5.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.55 | $14.15 | $1.40 | 53,728,128.0 | +2.13% |
| 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% |
Ionq Inc 주식 (IONQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $3.04 | $2.22 | 70,293,913.0 | -33.14% |
| 2022-11 | $6.27 | $4.61 | $1.66 | 59,616,046.0 | -12.39% |
| 2022-10 | $5.98 | $4.52 | $1.46 | 48,100,170.0 | +16.17% |
| 2022-09 | $5.98 | $4.65 | $1.33 | 57,343,173.0 | -14.65% |
| 2022-08 | $8.61 | $5.15 | $3.46 | 102,506,726.0 | +10.00% |
| 2022-07 | $5.41 | $4.22 | $1.19 | 42,502,748.0 | +23.29% |
| 2022-06 | $6.04 | $4.21 | $1.82 | 107,534,495.0 | -23.83% |
| 2022-05 | $8.11 | $4.16 | $3.95 | 153,086,757.0 | -26.94% |
| 2022-04 | $13.76 | $7.77 | $5.99 | 96,759,679.0 | -38.32% |
| 2022-03 | $15.93 | $11.22 | $4.71 | 70,080,276.0 | -20.15% |
| 2022-02 | $17.66 | $10.90 | $6.76 | 67,362,954.0 | +39.69% |
| 2022-01 | $17.86 | $9.16 | $8.70 | 72,099,898.0 | -31.50% |
0.13%
자본화:
|
볼륨(24시간):