IonQ Inc (IONQ) Prix et données historiques

IonQ Inc
IONQ
(NYSE)
Fermé
32.79
+3.93 (+13.60%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
Pre Marché:32.36-0.42 (-1.30%)
Ouvert
28.80
Haut
33.79
Bas
28.49

Taux historiques IonQ Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	33.80	28.48	28.80	32.78	13.82%
20 nov. 2024	30.50	27.43	27.91	28.86	3.40%
19 nov. 2024	28.30	24.87	25.20	27.89	10.67%
18 nov. 2024	28.47	22.27	28.15	25.23	-10.37%
15 nov. 2024	29.48	25.03	26.29	29.14	10.84%
14 nov. 2024	28.05	24.87	27.90	26.16	-6.24%
13 nov. 2024	27.65	23.67	23.88	26.76	12.06%
12 nov. 2024	25.44	22.00	22.00	23.01	4.59%
11 nov. 2024	24.49	21.30	24.39	23.52	-3.57%
8 nov. 2024	25.68	21.31	21.69	24.79	14.29%
7 nov. 2024	22.62	16.29	16.43	22.11	34.57%
6 nov. 2024	16.83	15.85	16.73	16.45	-1.67%
5 nov. 2024	15.55	14.63	14.79	15.35	3.79%
4 nov. 2024	15.11	14.15	14.90	14.37	-3.56%
1 nov. 2024	15.51	14.54	15.27	14.85	-2.75%
31 oct. 2024	16.98	14.76	16.71	15.03	-10.05%
30 oct. 2024	17.55	15.76	15.76	16.87	7.04%
29 oct. 2024	17.80	15.73	17.50	16.74	-4.34%
28 oct. 2024	18.20	16.55	17.52	17.81	1.66%
25 oct. 2024	17.05	15.71	15.80	16.96	7.34%
24 oct. 2024	16.14	14.58	15.29	15.71	2.75%
23 oct. 2024	16.13	14.07	14.62	14.74	0.82%
22 oct. 2024	15.29	13.89	14.89	15.01	0.81%

Plus haut:33.80

Plus bas:13.89

Moyenne:20.88

Différence:17.89

% Variation:120.15%

Vendeur de données: Xignite Logo

Actions