IONL(IONL)
IONL
$15.98—Stale · unknown old
NASDAQ • Last print unknown ago
$15.98—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $13.65 | $16.43 | $13.50 | $15.98 | 1.26M |
| 9/23/2026 | $16.47 | $16.59 | $13.77 | $14.39 | 2.79M |
| 9/22/2026 | $12.97 | $13.23 | $12.64 | $13.17 | 850,901 |
| 9/21/2026 | $12.97 | $13.31 | $12.61 | $13.05 | 710,800 |
| 9/18/2026 | $13.19 | $13.34 | $11.35 | $12.27 | 749,002 |
| 9/17/2026 | $11.82 | $13.25 | $11.72 | $12.99 | 725,030 |
| 9/16/2026 | $11.03 | $11.41 | $10.49 | $10.91 | 370,287 |
| 9/15/2026 | $10.62 | $11.70 | $10.60 | $11.02 | 373,943 |
| 9/14/2026 | $10.00 | $11.95 | $9.97 | $11.36 | 514,388 |
| 9/11/2026 | $11.24 | $11.60 | $10.67 | $10.89 | 610,100 |
| 9/10/2026 | $11.19 | $11.89 | $10.98 | $11.03 | 615,049 |
| 9/9/2026 | $12.66 | $12.95 | $11.75 | $11.79 | 888,700 |
| 9/8/2026 | $14.53 | $15.85 | $12.68 | $13.35 | 1.46M |
| 9/4/2026 | $12.44 | $12.82 | $12.31 | $12.73 | 556,486 |
| 9/3/2026 | $11.84 | $12.85 | $11.64 | $12.40 | 489,242 |
| 9/2/2026 | $11.39 | $11.93 | $11.05 | $11.60 | 415,917 |
| 9/1/2026 | $11.63 | $12.57 | $11.55 | $11.64 | 427,403 |
| 8/31/2026 | $12.45 | $13.40 | $12.10 | $12.63 | 468,363 |
| 8/28/2026 | $14.31 | $14.43 | $12.21 | $12.60 | 671,274 |
| 8/27/2026 | $13.97 | $15.20 | $13.78 | $14.84 | 421,700 |
| 8/26/2026 | $14.05 | $14.60 | $13.26 | $13.31 | 428,343 |
| 8/25/2026 | $14.81 | $15.08 | $13.99 | $14.74 | 333,894 |
| 8/24/2026 | $15.62 | $15.91 | $13.97 | $14.06 | 372,435 |
| 8/21/2026 | $14.94 | $17.30 | $14.85 | $16.86 | 528,343 |
| 8/20/2026 | $15.92 | $16.06 | $13.74 | $14.62 | 509,823 |
| 8/19/2026 | $15.87 | $16.56 | $15.05 | $15.90 | 450,545 |
| 8/18/2026 | $16.80 | $18.31 | $16.15 | $16.51 | 513,417 |
| 8/17/2026 | $18.11 | $18.99 | $17.16 | $18.72 | 285,200 |
| 8/14/2026 | $16.99 | $19.00 | $16.80 | $18.33 | 515,408 |
| 8/13/2026 | $17.25 | $19.56 | $17.07 | $17.22 | 635,500 |
| 8/12/2026 | $17.05 | $17.70 | $15.73 | $17.47 | 539,007 |
| 8/11/2026 | $15.92 | $16.55 | $15.23 | $16.20 | 337,400 |
| 8/10/2026 | $16.28 | $16.76 | $15.29 | $15.52 | 571,100 |
| 8/7/2026 | $14.21 | $17.10 | $14.02 | $16.98 | 1.09M |
| 8/6/2026 | $14.96 | $15.21 | $13.68 | $13.68 | 1.04M |
| 8/5/2026 | $14.70 | $15.30 | $13.75 | $13.92 | 839,530 |
| 8/4/2026 | $13.82 | $15.40 | $13.78 | $15.22 | 705,800 |
| 8/3/2026 | $11.33 | $14.06 | $11.05 | $13.26 | 807,300 |
| 7/31/2026 | $11.62 | $12.43 | $11.19 | $11.71 | 663,223 |
| 7/30/2026 | $9.85 | $11.50 | $9.70 | $11.27 | 836,833 |
| 7/29/2026 | $10.23 | $10.54 | $9.05 | $9.18 | 1.13M |
| 7/28/2026 | $10.53 | $10.61 | $9.17 | $10.31 | 1.11M |
| 7/27/2026 | $10.83 | $12.37 | $10.64 | $11.63 | 1.44M |
| 7/24/2026 | $10.49 | $10.67 | $9.64 | $9.80 | 676,100 |
| 7/23/2026 | $10.55 | $11.46 | $10.25 | $10.58 | 788,200 |
| 7/22/2026 | $11.27 | $11.80 | $10.95 | $10.99 | 853,724 |
| 7/21/2026 | $11.49 | $11.84 | $11.01 | $11.52 | 768,600 |
| 7/20/2026 | $11.26 | $12.02 | $10.74 | $10.75 | 704,532 |
| 7/17/2026 | $11.45 | $11.79 | $10.15 | $11.08 | 675,600 |
| 7/16/2026 | $12.48 | $12.75 | $11.01 | $11.35 | 659,300 |
| 7/15/2026 | $14.76 | $14.82 | $12.50 | $13.00 | 711,200 |
| 7/14/2026 | $14.86 | $15.09 | $13.89 | $14.28 | 629,338 |
| 7/13/2026 | $16.62 | $16.62 | $13.78 | $14.02 | 754,000 |
| 7/10/2026 | $19.13 | $19.27 | $16.81 | $17.23 | 477,031 |
| 7/9/2026 | $19.38 | $19.84 | $18.49 | $18.74 | 428,900 |
| 7/8/2026 | $18.48 | $20.05 | $17.94 | $19.11 | 570,600 |
| 7/7/2026 | $21.25 | $21.72 | $18.15 | $19.39 | 642,100 |
| 7/6/2026 | $22.64 | $24.82 | $22.57 | $22.65 | 319,500 |
| 7/2/2026 | $24.81 | $27.82 | $21.95 | $22.91 | 625,573 |
| 7/1/2026 | $26.04 | $28.50 | $25.12 | $25.12 | 402,000 |
| 6/30/2026 | $26.50 | $28.52 | $26.19 | $27.07 | 341,704 |
| 6/29/2026 | $24.65 | $27.96 | $23.70 | $27.67 | 598,700 |