Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ION )

29.53 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.70 36.70 36.70 36.70 101 +0.48(+1.33%)
Jun 29, 2023 36.21 36.22 36.21 36.22 1,008 +0.03(+0.09%)
Jun 28, 2023 36.20 36.20 36.18 36.18 298 -0.63(-1.72%)
Jun 27, 2023 36.82 36.82 36.82 36.82 268 +0.25(+0.69%)
Jun 26, 2023 36.57 36.57 36.57 36.57 342 +0.19(+0.53%)
Jun 23, 2023 34.85 36.48 34.85 36.38 3,558 -0.94(-2.51%)
Jun 22, 2023 37.37 37.37 37.31 37.31 156 -0.23(-0.61%)
Jun 21, 2023 37.62 37.62 37.54 37.54 1,131 -0.34(-0.89%)
Jun 20, 2023 37.88 37.88 37.88 37.88 78 -0.79(-2.06%)
Jun 16, 2023 38.79 38.94 38.67 38.67 3,574 +0.21(+0.55%)
Jun 15, 2023 38.38 38.46 38.38 38.46 839 +0.29(+0.75%)
May 08, 2023 38.17 38.17 38.17 38.17 283 +0.49(+1.29%)
May 05, 2023 37.69 37.69 37.69 37.69 102 +1.09(+2.97%)
May 04, 2023 36.60 36.60 36.60 36.60 20 +0.06(+0.18%)
May 03, 2023 36.53 36.53 36.53 36.53 55 +0.35(+0.98%)
May 02, 2023 36.00 36.18 35.98 36.18 1,609 -0.38(-1.04%)
May 01, 2023 36.71 36.71 35.74 36.56 1,292 -0.55(-1.47%)
Apr 28, 2023 37.11 37.11 37.11 37.11 102 +0.46(+1.26%)
Apr 27, 2023 36.35 36.65 36.35 36.65 500 +0.54(+1.50%)
Apr 26, 2023 36.18 36.18 36.10 36.10 190 +0.19(+0.54%)
Apr 25, 2023 36.25 36.25 35.91 35.91 960 -1.20(-3.24%)
Apr 24, 2023 36.94 37.11 36.94 37.11 558 +0.28(+0.77%)
Apr 21, 2023 36.80 36.83 36.66 36.83 801 -1.09(-2.87%)
Apr 20, 2023 38.20 38.20 37.92 37.92 292 -0.85(-2.19%)
Apr 19, 2023 38.77 38.77 38.77 38.77 139 -0.13(-0.32%)
Apr 18, 2023 38.94 38.94 38.74 38.89 912 +0.83(+2.17%)
Apr 17, 2023 38.07 38.07 38.07 38.07 5 +0.25(+0.66%)
Apr 14, 2023 37.62 37.82 37.62 37.82 350 +0.39(+1.05%)
Apr 13, 2023 37.20 37.42 37.20 37.42 623 +0.79(+2.16%)
Apr 12, 2023 36.63 36.63 36.63 36.63 107 -0.17(-0.46%)
Apr 11, 2023 36.57 36.82 36.57 36.80 302 +1.07(+2.98%)
Apr 10, 2023 35.59 35.73 35.58 35.73 816 +0.01(+0.04%)
Apr 06, 2023 35.72 35.72 35.72 35.72 182 -0.29(-0.81%)
Apr 05, 2023 35.85 36.01 35.85 36.01 754 -0.50(-1.38%)
Apr 04, 2023 36.52 36.52 36.52 36.52 83 -0.74(-1.99%)
Apr 03, 2023 37.26 37.26 37.26 37.26 137 +0.01(+0.02%)
Mar 31, 2023 37.36 37.36 37.25 37.25 549 -0.13(-0.36%)
Mar 30, 2023 37.39 37.39 37.39 37.39 336 +0.43(+1.17%)
Mar 29, 2023 36.88 37.07 36.86 36.95 791 +0.53(+1.45%)
Mar 28, 2023 36.58 36.58 36.43 36.43 386 +1.06(+2.99%)
Mar 27, 2023 35.37 35.37 35.37 35.37 110 +0.23(+0.66%)
Mar 24, 2023 34.84 35.13 34.84 35.13 311 +0.02(+0.06%)
Mar 23, 2023 35.28 35.70 35.11 35.11 337 -0.17(-0.48%)
Mar 22, 2023 35.40 35.40 35.28 35.28 289 -0.09(-0.25%)
Mar 21, 2023 35.39 35.39 35.21 35.37 1,289 +0.45(+1.29%)
Mar 20, 2023 34.92 34.92 34.92 34.92 130 +0.51(+1.47%)
Mar 17, 2023 34.41 34.49 34.28 34.41 2,103 +0.18(+0.53%)
Mar 16, 2023 34.20 34.23 34.20 34.23 300 +0.00(+0.01%)
Mar 15, 2023 34.49 34.49 32.73 34.23 2,988 -1.58(-4.41%)
Mar 14, 2023 35.97 35.97 35.68 35.80 821 +0.02(+0.04%)
Mar 13, 2023 35.81 35.81 35.78 35.79 510 -0.19(-0.52%)
Mar 10, 2023 36.01 36.01 35.98 35.98 556 -0.69(-1.88%)
Mar 09, 2023 37.22 37.22 36.67 36.67 924 -1.00(-2.66%)
Mar 08, 2023 37.80 37.80 37.67 37.67 171 +0.28(+0.74%)
Mar 07, 2023 37.68 37.77 37.39 37.39 1,416 -1.39(-3.58%)
Mar 06, 2023 38.94 39.04 38.25 38.78 1,736 -0.99(-2.48%)
Mar 03, 2023 39.67 39.88 39.66 39.77 1,857 +0.97(+2.49%)
Mar 02, 2023 38.69 38.89 38.44 38.80 2,530 -0.23(-0.60%)
Mar 01, 2023 38.82 39.04 38.82 39.04 1,547 +1.32(+3.51%)
Feb 28, 2023 37.59 37.71 37.59 37.71 307 -0.13(-0.34%)
Feb 27, 2023 37.60 37.84 37.60 37.84 656 +0.22(+0.58%)
Feb 24, 2023 37.99 37.99 37.42 37.62 1,351 -0.96(-2.49%)
Feb 23, 2023 38.66 38.66 38.23 38.58 1,373 +0.26(+0.67%)
Feb 22, 2023 38.55 38.55 38.32 38.32 1,225 -0.50(-1.30%)
Feb 21, 2023 39.30 39.30 38.83 38.83 2,427 -0.46(-1.16%)
Feb 17, 2023 39.24 39.36 39.24 39.28 997 -1.16(-2.86%)
Feb 16, 2023 40.15 40.44 40.15 40.44 1,417 -0.30(-0.75%)
Feb 15, 2023 40.75 40.75 40.75 40.75 176 -0.44(-1.08%)
Feb 14, 2023 41.14 41.19 41.00 41.19 1,856 -0.15(-0.36%)
Feb 13, 2023 40.97 41.52 40.97 41.34 3,848 +0.45(+1.10%)
Feb 10, 2023 41.14 41.14 40.75 40.89 2,118 -0.56(-1.34%)
Feb 09, 2023 42.12 42.12 41.44 41.44 374 -0.24(-0.58%)
Feb 08, 2023 41.69 41.69 41.69 41.69 257 -0.36(-0.85%)
Feb 07, 2023 41.62 42.05 41.62 42.05 635 +0.62(+1.50%)
Feb 06, 2023 41.78 41.78 41.26 41.42 2,564 -1.17(-2.75%)
Feb 03, 2023 42.88 42.98 42.60 42.60 1,359 -0.83(-1.91%)
Feb 02, 2023 43.97 43.97 43.30 43.43 2,860 -0.55(-1.24%)
Feb 01, 2023 43.51 45.28 43.16 43.97 5,845 +1.05(+2.45%)
Jan 31, 2023 42.53 42.93 42.12 42.92 2,212 -0.11(-0.25%)
Jan 30, 2023 43.28 43.49 43.03 43.03 1,591 -0.84(-1.92%)
Jan 27, 2023 43.71 43.96 43.58 43.87 2,990 -0.08(-0.18%)
Jan 26, 2023 43.88 43.95 43.70 43.95 1,703 +0.27(+0.62%)
Jan 25, 2023 42.98 43.68 42.95 43.68 4,026 +0.38(+0.88%)
Jan 24, 2023 43.10 43.39 43.10 43.30 1,059 +0.48(+1.11%)
Jan 23, 2023 42.20 42.87 42.20 42.82 2,151 +0.79(+1.89%)
Jan 20, 2023 41.15 42.03 41.15 42.03 529 +0.96(+2.34%)
Jan 19, 2023 40.85 41.07 40.85 41.07 732 +0.26(+0.64%)
Jan 18, 2023 41.18 41.52 40.81 40.81 2,672 +0.21(+0.51%)
Jan 17, 2023 40.97 40.97 40.54 40.60 20,836 -0.75(-1.82%)
Jan 13, 2023 41.12 41.35 41.03 41.35 937 -0.13(-0.31%)
Jan 12, 2023 41.13 41.61 40.76 41.48 12,686 +0.92(+2.27%)
Jan 11, 2023 40.72 40.72 40.38 40.56 16,924 +0.60(+1.51%)
Jan 10, 2023 39.78 39.98 39.77 39.96 1,105 +0.09(+0.23%)
Jan 09, 2023 40.10 40.29 39.87 39.87 7,353 +0.47(+1.19%)
Jan 06, 2023 39.23 39.40 39.23 39.40 886 +1.74(+4.61%)
Jan 05, 2023 37.53 37.66 37.53 37.66 373 -0.18(-0.47%)
Jan 04, 2023 37.84 37.84 37.84 37.84 35 +0.51(+1.38%)
Jan 03, 2023 37.66 37.66 37.16 37.32 3,387 -0.20(-0.53%)
Dec 30, 2022 37.65 37.65 37.35 37.52 1,048 -0.52(-1.35%)
Dec 29, 2022 38.04 38.04 38.04 38.04 214 +0.56(+1.51%)
Dec 28, 2022 38.05 38.05 37.47 37.47 1,561 -0.72(-1.87%)
Dec 27, 2022 38.30 38.30 38.19 38.19 1,279 +0.39(+1.04%)
Dec 23, 2022 37.71 37.80 37.71 37.80 643 +0.31(+0.83%)
Dec 22, 2022 37.48 37.48 37.48 37.48 621 -0.96(-2.51%)
Dec 21, 2022 38.19 38.45 38.19 38.45 526 +0.69(+1.83%)
Dec 20, 2022 37.77 37.96 37.74 37.76 984 -0.21(-0.56%)
Dec 19, 2022 38.05 38.05 37.90 37.97 584 -0.15(-0.38%)
Dec 16, 2022 38.06 38.13 37.84 38.11 2,036 -0.08(-0.21%)
Dec 15, 2022 39.06 39.13 38.17 38.19 4,557 -1.60(-4.03%)
Dec 14, 2022 39.96 39.98 39.80 39.80 889 -0.36(-0.91%)
Dec 13, 2022 40.68 40.68 40.16 40.16 1,542 +0.50(+1.25%)
Dec 12, 2022 39.82 39.82 39.45 39.67 1,082 -0.32(-0.81%)
Dec 09, 2022 40.18 40.40 39.93 39.99 2,637 -0.27(-0.67%)
Dec 08, 2022 40.33 40.41 40.09 40.26 3,677 +0.48(+1.20%)
Dec 07, 2022 40.42 40.42 39.68 39.78 19,419 -0.43(-1.07%)
Dec 06, 2022 40.45 40.45 39.97 40.21 3,515 -0.24(-0.59%)
Dec 05, 2022 41.43 41.48 40.45 40.45 10,633 -0.98(-2.35%)
Dec 02, 2022 40.74 41.53 40.64 41.42 9,168 +0.25(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.