U.S. markets closed

IonQ, Inc. (IONQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.80-0.24 (-3.41%)
Al cierre: 04:00PM EDT
6.79 -0.01 (-0.12%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20247.067.116.716.806.803,778,900
05 sept 20247.037.246.987.047.042,062,300
04 sept 20246.897.146.787.017.013,324,600
03 sept 20247.307.366.946.966.964,483,800
30 ago 20247.447.547.337.427.422,892,200
29 ago 20247.237.547.187.327.323,114,600
28 ago 20247.267.356.917.017.013,713,900
27 ago 20247.417.477.107.287.283,729,100
26 ago 20247.507.657.397.517.513,604,500
23 ago 20247.377.687.347.387.384,239,900
22 ago 20247.707.757.307.317.313,946,800
21 ago 20247.307.797.257.777.774,247,300
20 ago 20247.277.367.087.217.212,536,500
19 ago 20247.327.337.137.297.292,608,100
16 ago 20247.367.537.247.287.282,604,200
15 ago 20247.437.667.397.427.423,579,600
14 ago 20247.387.447.067.317.313,273,800
13 ago 20246.857.326.787.287.284,266,400
12 ago 20247.137.216.686.726.724,990,200
09 ago 20247.207.526.947.127.124,208,100
08 ago 20247.247.286.897.117.116,603,600
07 ago 20247.347.376.786.806.806,279,100
06 ago 20246.847.356.597.217.216,742,100
05 ago 20246.276.936.226.576.577,189,400
02 ago 20247.017.266.957.087.085,137,400
01 ago 20248.038.107.387.527.524,867,100
31 jul 20247.988.477.928.158.154,221,400
30 jul 20247.948.007.617.807.803,040,900
29 jul 20248.348.447.807.897.893,420,300
26 jul 20248.128.277.828.218.214,307,800
25 jul 20247.578.157.487.937.934,338,900
24 jul 20248.148.367.627.627.624,827,500
23 jul 20247.978.387.918.308.303,943,200
22 jul 20247.688.087.558.088.084,471,300
19 jul 20248.078.077.377.437.436,323,800
18 jul 20248.638.848.088.218.214,660,900
17 jul 20248.688.918.368.568.564,774,400
16 jul 20249.009.058.639.039.035,359,700
15 jul 20248.539.038.458.958.956,298,300
12 jul 20248.178.458.008.458.455,800,900
11 jul 20248.408.777.788.028.029,838,400
10 jul 20247.938.467.768.458.456,353,800
09 jul 20247.697.957.457.937.934,133,400
08 jul 20247.527.807.497.677.675,026,500
05 jul 20247.207.617.097.417.414,368,000
03 jul 20247.147.327.077.177.172,206,100
02 jul 20246.847.186.847.147.143,466,700
01 jul 20247.077.126.796.846.843,906,100
28 jun 20247.187.196.847.037.0313,443,600
27 jun 20246.807.156.667.107.104,772,300
26 jun 20246.636.766.536.736.734,537,400
25 jun 20246.836.846.586.596.593,581,600
24 jun 20246.847.096.666.766.764,598,500
21 jun 20246.746.816.336.766.768,544,400
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
*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...