Stockscreener 앱 받기
74.68
0.90%
0.382
Ionq Inc 주식 (IONQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $76.55 | $73.65 | $2.90 | 13,939,294.0 | +0.44% |
| 2025-10-08 | $82.41 | $72.60 | $9.81 | 40,500,158.0 | -6.22% |
| 2025-10-07 | $82.97 | $75.48 | $7.49 | 47,449,337.0 | +0.30% |
| 2025-10-06 | $79.23 | $71.88 | $7.35 | 36,075,112.0 | +7.79% |
| 2025-10-03 | $73.76 | $68.35 | $5.41 | 37,521,322.0 | +5.29% |
| 2025-10-02 | $69.60 | $64.41 | $5.19 | 37,012,344.0 | +10.32% |
| 2025-10-01 | $64.85 | $60.14 | $4.71 | 33,777,837.0 | +2.59% |
| 2025-09-30 | $65.00 | $60.59 | $4.41 | 22,401,657.0 | -4.30% |
| 2025-09-29 | $68.88 | $63.22 | $5.66 | 27,388,312.0 | -4.49% |
| 2025-09-26 | $70.42 | $65.33 | $5.09 | 32,069,027.0 | -3.10% |
| 2025-09-25 | $72.29 | $66.91 | $5.38 | 44,641,386.0 | -6.00% |
| 2025-09-24 | $75.95 | $71.01 | $4.94 | 32,589,500.0 | -1.70% |
| 2025-09-23 | $76.13 | $71.45 | $4.68 | 39,834,083.0 | +4.45% |
| 2025-09-22 | $73.17 | $66.15 | $7.02 | 35,393,068.0 | +2.17% |
| 2025-09-19 | $71.30 | $65.64 | $5.66 | 50,785,439.0 | +5.39% |
| 2025-09-18 | $70.43 | $65.42 | $5.01 | 45,673,140.0 | +2.09% |
| 2025-09-17 | $66.39 | $61.08 | $5.31 | 48,245,799.0 | +5.11% |
| 2025-09-16 | $62.85 | $57.13 | $5.72 | 30,370,806.0 | +5.33% |
| 2025-09-15 | $59.89 | $55.95 | $3.94 | 34,487,509.0 | +6.29% |
| 2025-09-12 | $56.07 | $47.15 | $8.92 | 68,539,002.0 | +18.19% |
| 2025-09-11 | $47.23 | $43.38 | $3.85 | 21,435,786.0 | +7.27% |
| 2025-09-10 | $45.18 | $43.56 | $1.62 | 14,365,881.0 | -0.32% |
| 2025-09-09 | $44.26 | $41.05 | $3.21 | 17,521,833.0 | +7.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $82.97 | $60.14 | $22.83 | 246,275,404.0 | +21.35% |
| 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% |
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% |
0.61%
0.00%
자본화:
|
볼륨(24시간):