IONQ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 7.56 | 9.15 | 7.53 | 8.47 | 5,711,065 | 1.21 | 16.01% |
1개월 | 9.525 | 9.72 | 6.98 | 8.23 | 5,423,671 | -0.755 | -7.93% |
3개월 | 9.86 | 12.32 | 6.98 | 9.75 | 6,876,554 | -1.09 | -11.05% |
6개월 | 10.40 | 15.495 | 6.98 | 11.12 | 7,305,097 | -1.63 | -15.67% |
1년 | 5.53 | 21.60 | 5.29 | 12.67 | 9,499,086 | 3.24 | 58.59% |
3년 | 10.60 | 35.90 | 3.04 | 11.58 | 6,281,760 | -1.83 | -17.26% |
5년 | 10.60 | 35.90 | 3.04 | 11.58 | 6,281,760 | -1.83 | -17.26% |
IONQ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 8.92 | -0.05 | -0.56% | 8.93 | 9.15 | 8.82 | 5,895,527 |
27 4월(4) 2024 | 8.97 | 0.79 | 9.66% | 8.22 | 8.97 | 8.155 | 6,761,355 |
26 4월(4) 2024 | 8.18 | -0.02 | -0.24% | 7.89 | 8.23 | 7.84 | 3,443,779 |
25 4월(4) 2024 | 8.20 | 0.23 | 2.89% | 8.16 | 8.37 | 8.01 | 5,980,202 |
24 4월(4) 2024 | 7.97 | 0.48 | 6.41% | 7.56 | 8.21 | 7.53 | 6,729,681 |
23 4월(4) 2024 | 7.49 | 0.40 | 5.64% | 7.18 | 7.615 | 7.12 | 6,168,287 |
20 4월(4) 2024 | 7.09 | -0.28 | -3.80% | 7.21 | 7.34 | 6.98 | 4,870,296 |
19 4월(4) 2024 | 7.37 | 0.09 | 1.24% | 7.29 | 7.59 | 7.14 | 4,132,671 |
18 4월(4) 2024 | 7.28 | -0.24 | -3.19% | 7.55 | 7.79 | 7.265 | 3,988,200 |
17 4월(4) 2024 | 7.52 | -0.01 | -0.13% | 7.324 | 7.72 | 7.26 | 5,411,835 |
16 4월(4) 2024 | 7.53 | -0.50 | -6.23% | 8.01 | 8.0207 | 7.45 | 6,563,476 |
13 4월(4) 2024 | 8.03 | -0.21 | -2.55% | 8.11 | 8.2215 | 7.93 | 3,613,792 |
12 4월(4) 2024 | 8.24 | 0.24 | 3.00% | 8.02 | 8.38 | 7.9612 | 4,250,126 |
11 4월(4) 2024 | 8.00 | -0.40 | -4.76% | 8.03 | 8.25 | 7.94 | 6,760,386 |
10 4월(4) 2024 | 8.40 | 0.03 | 0.36% | 8.25 | 8.61 | 8.17 | 5,141,695 |
09 4월(4) 2024 | 8.37 | -0.84 | -9.12% | 9.27 | 9.36 | 8.3201 | 12,083,649 |
06 4월(4) 2024 | 9.21 | 0.09 | 0.99% | 9.22 | 9.37 | 9.0275 | 4,357,278 |
05 4월(4) 2024 | 9.12 | -0.20 | -2.15% | 9.47 | 9.72 | 9.09 | 5,094,848 |
04 4월(4) 2024 | 9.32 | -0.04 | -0.43% | 9.32 | 9.54 | 9.28 | 4,357,326 |
03 4월(4) 2024 | 9.36 | -0.63 | -6.31% | 9.63 | 9.725 | 9.26 | 5,187,741 |
02 4월(4) 2024 | 9.99 | 0.00 | 0.00% | 10.00 | 10.09 | 9.66 | 4,459,115 |