NASDAQ:IONM
Assure Holdings Corp. Stock Price (Quote)
$0.505
-0.0226 (-4.28%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.380 | $0.98 | Friday, 3rd May 2024 IONM stock ended at $0.505. This is 4.28% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 16.62% from a day low at $0.480 to a day high of $0.560. |
| 90 days | $0.250 | $0.98 | |
| 52 weeks | $0.200 | $4.11 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.551 | $0.560 | $0.480 | $0.505 | 253 929 |
| May 02, 2024 | $0.500 | $0.548 | $0.490 | $0.528 | 162 668 |
| May 01, 2024 | $0.490 | $0.539 | $0.463 | $0.494 | 299 056 |
| Apr 30, 2024 | $0.620 | $0.620 | $0.450 | $0.488 | 496 548 |
| Apr 29, 2024 | $0.482 | $0.600 | $0.380 | $0.570 | 1 097 981 |
| Apr 26, 2024 | $0.94 | $0.98 | $0.660 | $0.696 | 1 325 804 |
| Apr 25, 2024 | $0.730 | $0.90 | $0.710 | $0.89 | 561 709 |
| Apr 24, 2024 | $0.721 | $0.770 | $0.665 | $0.730 | 272 206 |
| Apr 23, 2024 | $0.570 | $0.690 | $0.565 | $0.687 | 323 736 |
| Apr 22, 2024 | $0.489 | $0.589 | $0.489 | $0.550 | 466 163 |
| Apr 19, 2024 | $0.630 | $0.640 | $0.410 | $0.440 | 417 653 |
| Apr 18, 2024 | $0.612 | $0.636 | $0.603 | $0.636 | 85 711 |
| Apr 17, 2024 | $0.653 | $0.675 | $0.610 | $0.631 | 88 094 |
| Apr 16, 2024 | $0.650 | $0.670 | $0.624 | $0.649 | 79 085 |
| Apr 15, 2024 | $0.683 | $0.700 | $0.620 | $0.650 | 293 866 |
| Apr 12, 2024 | $0.707 | $0.730 | $0.650 | $0.683 | 127 599 |
| Apr 11, 2024 | $0.740 | $0.770 | $0.571 | $0.691 | 865 725 |
| Apr 10, 2024 | $0.739 | $0.778 | $0.675 | $0.737 | 362 608 |
| Apr 09, 2024 | $0.645 | $0.730 | $0.610 | $0.719 | 1 321 456 |
| Apr 08, 2024 | $0.600 | $0.614 | $0.561 | $0.597 | 169 004 |
| Apr 05, 2024 | $0.600 | $0.646 | $0.570 | $0.618 | 210 098 |
| Apr 04, 2024 | $0.550 | $0.620 | $0.521 | $0.594 | 362 829 |
| Apr 03, 2024 | $0.480 | $0.570 | $0.463 | $0.527 | 307 656 |
| Apr 02, 2024 | $0.461 | $0.495 | $0.440 | $0.480 | 243 449 |
| Apr 01, 2024 | $0.490 | $0.500 | $0.450 | $0.486 | 204 929 |
