Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IONR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 3.87 | 0.05 | 1.31% | 3.90 | 4.00 | 3.85 | 3,599 |
| Jul 12 2024 | 3.82 | -0.02 | -0.52% | 3.92 | 3.9615 | 3.79 | 9,547 |
| Jul 11 2024 | 3.84 | -0.05 | -1.29% | 3.86 | 3.86 | 3.80 | 6,364 |
| Jul 10 2024 | 3.89 | 0.04 | 1.04% | 3.88 | 3.98 | 3.88 | 1,681 |
| Jul 09 2024 | 3.85 | -0.06 | -1.53% | 4.17 | 4.17 | 3.80 | 13,503 |
| Jul 08 2024 | 3.91 | 0.02 | 0.51% | 3.90 | 4.21 | 3.90 | 7,024 |
| Jul 05 2024 | 3.89 | -0.05 | -1.27% | 4.18 | 4.18 | 3.87 | 6,329 |
| Jul 03 2024 | 3.94 | 0.04 | 1.03% | 3.95 | 4.0101 | 3.801 | 5,971 |
| Jul 02 2024 | 3.90 | -0.01 | -0.26% | 4.07 | 4.075 | 3.90 | 4,601 |
| Jul 01 2024 | 3.91 | -0.35 | -8.22% | 4.14 | 4.14 | 3.8501 | 9,081 |
| Jun 28 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0 |
| Jun 27 2024 | 4.26 | 0.12 | 2.90% | 4.09 | 4.26 | 4.09 | 2,065 |
| Jun 26 2024 | 4.14 | 0.16 | 4.02% | 4.09 | 4.32 | 4.04 | 7,445 |
| Jun 25 2024 | 3.98 | -0.04 | -1.00% | 4.01 | 4.01 | 3.90 | 11,752 |
| Jun 24 2024 | 4.02 | -0.01 | -0.25% | 4.07 | 4.10 | 3.9304 | 2,168 |
| Jun 21 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.0924 | 3.98 | 8,061 |
| Jun 20 2024 | 4.00 | 0.10 | 2.60% | 3.85 | 4.03 | 3.85 | 26,845 |
| Jun 18 2024 | 3.8986 | 0.18 | 4.94% | 3.70 | 4.01 | 3.70 | 5,796 |
| Jun 17 2024 | 3.715 | -0.39 | -9.39% | 4.08 | 4.08 | 3.65 | 26,918 |
| Jun 14 2024 | 4.10 | -0.10 | -2.38% | 4.32 | 4.32 | 4.10 | 7,861 |
| Jun 13 2024 | 4.2001 | -0.07 | -1.64% | 4.25 | 4.33 | 4.2001 | 9,122 |
| Jun 12 2024 | 4.27 | -0.27 | -5.98% | 4.54 | 4.54 | 4.27 | 13,233 |
| Jun 11 2024 | 4.5415 | -0.40 | -8.07% | 4.80 | 4.81 | 4.5415 | 12,767 |
| Jun 10 2024 | 4.9401 | -0.08 | -1.69% | 5.00 | 5.00 | 4.94 | 3,241 |
| Jun 07 2024 | 5.025 | 0.02 | 0.30% | 5.02 | 5.04 | 4.9391 | 3,730 |
| Jun 06 2024 | 5.01 | -0.23 | -4.42% | 5.00 | 5.25 | 5.00 | 4,123 |
| Jun 05 2024 | 5.2417 | -0.24 | -4.35% | 5.40 | 5.40 | 4.95 | 13,303 |
| Jun 04 2024 | 5.48 | -0.41 | -6.96% | 5.52 | 5.73 | 5.48 | 6,553 |
| Jun 03 2024 | 5.89 | -0.01 | -0.08% | 5.89 | 5.89 | 5.48 | 17,372 |
| May 31 2024 | 5.895 | 0.24 | 4.34% | 5.52 | 6.4912 | 5.52 | 16,272 |
| May 30 2024 | 5.65 | -0.42 | -6.98% | 6.01 | 6.01 | 5.19 | 6,579 |
| May 29 2024 | 6.0737 | 0.02 | 0.39% | 6.12 | 6.2099 | 6.0737 | 1,609 |
| May 28 2024 | 6.05 | -0.35 | -5.47% | 6.42 | 6.42 | 6.00 | 8,209 |
| May 24 2024 | 6.40 | 0.08 | 1.27% | 6.31 | 6.50 | 6.30 | 4,297 |
| May 23 2024 | 6.32 | -0.04 | -0.63% | 6.39 | 6.39 | 6.10 | 10,925 |
| May 22 2024 | 6.36 | 0.11 | 1.76% | 6.25 | 6.36 | 6.2081 | 8,164 |
| May 21 2024 | 6.25 | 0.32 | 5.31% | 5.98 | 6.25 | 5.76 | 18,470 |
| May 20 2024 | 5.935 | 0.08 | 1.43% | 5.88 | 5.9899 | 5.79 | 12,537 |
| May 17 2024 | 5.8513 | 0.00 | -0.04% | 5.73 | 5.8774 | 5.55 | 9,709 |
| May 16 2024 | 5.8537 | 0.04 | 0.65% | 5.81 | 5.8799 | 5.6742 | 10,814 |
| May 15 2024 | 5.8157 | -0.06 | -1.09% | 5.88 | 5.88 | 5.765 | 3,972 |
| May 14 2024 | 5.8799 | 0.21 | 3.65% | 5.60 | 5.8799 | 5.5961 | 6,114 |
| May 13 2024 | 5.673 | -0.23 | -3.85% | 5.96 | 5.96 | 5.5501 | 7,224 |
| May 10 2024 | 5.9001 | 0.35 | 6.31% | 5.94 | 5.9899 | 5.84 | 8,242 |
| May 09 2024 | 5.55 | -0.10 | -1.72% | 5.74 | 5.98 | 5.51 | 6,561 |
| May 08 2024 | 5.647 | -0.05 | -0.93% | 5.61 | 5.82 | 5.39 | 12,185 |
| May 07 2024 | 5.70 | 0.34 | 6.33% | 5.37 | 5.72 | 5.34 | 9,002 |
| May 06 2024 | 5.3608 | -0.04 | -0.73% | 5.64 | 5.64 | 5.3608 | 6,241 |
| May 03 2024 | 5.40 | 0.07 | 1.31% | 5.34 | 5.55 | 5.3104 | 9,973 |
| May 02 2024 | 5.33 | -0.27 | -4.82% | 5.50 | 5.6943 | 5.33 | 5,860 |
| May 01 2024 | 5.60 | 0.55 | 10.89% | 5.35 | 5.80 | 5.255 | 12,500 |
| Apr 30 2024 | 5.05 | 0.24 | 4.99% | 5.00 | 5.3299 | 5.00 | 6,364 |
| Apr 29 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0 |
| Apr 26 2024 | 4.81 | -0.11 | -2.24% | 4.61 | 5.0307 | 4.61 | 5,320 |
| Apr 25 2024 | 4.92 | -0.09 | -1.80% | 5.02 | 5.07 | 4.90 | 21,934 |
| Apr 24 2024 | 5.01 | -0.05 | -1.00% | 5.09 | 5.382 | 4.99 | 11,204 |
| Apr 23 2024 | 5.0608 | -0.14 | -2.68% | 5.12 | 5.17 | 5.01 | 9,534 |
| Apr 22 2024 | 5.20 | -0.09 | -1.70% | 5.37 | 5.49 | 5.20 | 4,947 |
| Apr 19 2024 | 5.29 | -0.17 | -3.11% | 5.26 | 5.35 | 5.00 | 29,494 |
| Apr 18 2024 | 5.46 | 0.26 | 5.00% | 5.20 | 5.50 | 5.17 | 7,486 |
| Apr 17 2024 | 5.20 | -0.35 | -6.31% | 5.50 | 5.50 | 5.20 | 19,447 |
