U.S. markets closed

IonQ, Inc. (IONQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.76-0.04 (-0.59%)
Al cierre: 04:00PM EDT
6.77 +0.01 (+0.15%)
Fuera de horario: 05:52PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20246.746.816.336.766.767,097,346
20 jun 20247.107.116.776.806.807,648,000
18 jun 20247.337.417.187.217.214,767,600
17 jun 20247.617.647.307.567.565,442,800
14 jun 20247.597.767.567.707.702,994,100
13 jun 20248.008.137.597.717.714,324,500
12 jun 20248.168.377.937.957.954,556,300
11 jun 20248.088.137.817.877.873,125,400
10 jun 20247.808.317.748.228.223,636,900
07 jun 20247.718.127.677.867.863,649,300
06 jun 20247.867.877.707.837.832,526,400
05 jun 20247.887.977.707.937.933,083,100
04 jun 20247.787.917.677.717.713,448,000
03 jun 20248.298.327.777.787.784,488,800
31 may 20248.518.628.098.158.153,052,900
30 may 20248.258.478.178.408.403,285,200
29 may 20248.108.228.038.148.143,103,200
28 may 20248.428.488.188.288.283,529,900
24 may 20248.448.568.378.438.432,588,000
23 may 20248.698.748.278.328.323,948,400
22 may 20248.498.858.468.608.603,189,600
21 may 20248.848.868.368.488.484,747,000
20 may 20248.819.018.728.888.883,894,800
17 may 20248.818.918.658.788.782,834,700
16 may 20248.979.028.708.718.713,187,000
15 may 20249.469.568.889.009.004,588,600
14 may 20248.969.418.969.229.226,765,400
13 may 20248.799.238.678.778.774,937,600
10 may 20249.219.318.618.718.713,888,600
09 may 20249.059.478.639.209.206,360,700
08 may 20248.608.808.488.788.784,531,500
07 may 20249.169.198.628.638.636,884,400
06 may 20249.179.339.149.289.287,959,600
03 may 20249.259.318.918.948.943,924,300
02 may 20249.099.148.669.009.004,342,700
01 may 20248.499.228.458.758.753,702,000
30 abr 20248.738.808.528.558.553,785,200
29 abr 20248.969.158.828.928.925,880,000
26 abr 20248.228.978.158.978.976,782,500
25 abr 20247.898.237.848.188.183,453,500
24 abr 20248.168.378.018.208.205,987,300
23 abr 20247.558.217.537.977.976,747,600
22 abr 20247.187.617.127.497.496,174,900
19 abr 20247.217.346.987.097.094,828,400
18 abr 20247.287.597.147.377.374,138,700
17 abr 20247.557.797.267.287.284,039,000
16 abr 20247.327.727.267.527.525,415,200
15 abr 20248.018.027.457.537.536,593,600
12 abr 20248.088.227.938.038.033,608,400
11 abr 20248.028.387.968.248.244,254,500
10 abr 20248.008.257.948.008.006,775,300
09 abr 20248.288.618.178.408.405,156,800
08 abr 20249.279.368.328.378.3712,103,400
05 abr 20249.229.379.039.219.214,350,500
04 abr 20249.479.729.099.129.125,102,000
03 abr 20249.329.549.289.329.324,364,100
02 abr 20249.639.739.269.369.365,192,300
01 abr 20249.9810.099.669.999.994,462,300
28 mar 20249.4910.019.419.999.995,696,600
27 mar 20249.239.569.159.559.554,185,900
26 mar 20249.619.699.109.119.115,806,300
25 mar 20249.359.709.339.559.553,969,800
22 mar 20249.389.559.269.399.393,162,000
21 mar 20249.749.799.339.429.424,876,200
20 mar 20249.179.599.099.589.585,210,900
19 mar 20249.219.489.069.249.246,808,900
18 mar 20249.399.689.079.549.545,450,600
15 mar 20249.169.389.079.319.316,426,200
14 mar 20249.689.709.119.209.207,697,100
13 mar 20249.7710.069.609.639.637,588,000
12 mar 202410.0110.259.619.879.878,330,300
11 mar 202410.7710.779.709.799.7911,908,300
08 mar 202411.1612.3210.8010.8110.8117,103,700
07 mar 202410.4011.3210.1810.9010.9012,945,000
06 mar 20249.8910.159.319.929.929,924,300
05 mar 20249.9310.009.159.379.3713,959,100
04 mar 202410.4910.669.8510.0910.0910,708,600
01 mar 202410.3110.8610.1710.6610.6610,174,300
29 feb 202411.7111.7210.2010.3610.3626,317,500
28 feb 202411.3011.6311.1611.2611.2612,725,100
27 feb 202411.4311.6811.2411.5711.577,447,000
26 feb 202410.8211.3010.7711.2411.246,379,300
23 feb 202411.1111.1210.5310.6510.654,680,200
22 feb 202410.9111.1610.7610.9910.995,899,600
21 feb 202410.4210.7110.3510.6310.634,109,500
20 feb 202410.8711.0110.3510.6210.625,079,700
16 feb 202411.2611.2610.7010.8210.825,768,200
15 feb 202411.1711.2810.7711.0111.015,129,300
14 feb 202410.9410.9810.5010.9310.935,604,400
13 feb 202410.7310.9010.4510.5410.547,615,500
12 feb 202411.1312.0211.0611.6211.627,744,300
09 feb 202411.2311.2510.7611.1611.165,637,300
08 feb 202410.4510.9910.3810.9010.905,687,700
07 feb 202410.3710.5010.1610.4110.414,608,700
06 feb 20249.9010.469.7910.4410.445,669,500
05 feb 202410.1210.169.609.879.875,647,800
02 feb 202410.0210.349.8910.2710.275,135,800
01 feb 202410.4710.489.9410.2410.247,506,000
31 ene 202410.6210.9410.2710.2710.277,529,500
30 ene 202411.0611.1210.5510.6910.695,563,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...