IONL(IONL)
IONL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $9.85 | $11.50 | $9.70 | $11.27 | 804,888 |
| 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 |
| 6/26/2026 | $23.55 | $26.37 | $22.65 | $23.26 | 558,549 |
| 6/25/2026 | $29.01 | $29.28 | $24.20 | $24.65 | 664,692 |
| 6/24/2026 | $32.00 | $32.00 | $26.42 | $27.82 | 715,600 |
| 6/23/2026 | $31.20 | $36.68 | $30.57 | $32.54 | 847,224 |
| 6/22/2026 | $31.09 | $37.24 | $30.02 | $33.31 | 1.02M |
| 6/18/2026 | $30.70 | $31.30 | $27.38 | $31.19 | 573,300 |
| 6/17/2026 | $31.31 | $32.66 | $29.08 | $29.41 | 579,100 |
| 6/16/2026 | $35.50 | $36.74 | $30.52 | $30.91 | 721,406 |
| 6/15/2026 | $37.28 | $39.63 | $36.38 | $37.18 | 768,910 |
| 6/12/2026 | $33.30 | $35.92 | $31.33 | $33.34 | 602,915 |
| 6/11/2026 | $31.79 | $35.16 | $29.84 | $33.45 | 670,018 |
| 6/10/2026 | $32.84 | $36.53 | $31.89 | $31.94 | 726,700 |
| 6/9/2026 | $39.46 | $41.04 | $27.76 | $31.90 | 1.00M |
| 6/8/2026 | $36.19 | $42.20 | $34.30 | $39.90 | 614,214 |
| 6/5/2026 | $42.31 | $42.46 | $31.61 | $32.95 | 869,425 |
| 6/4/2026 | $47.18 | $50.56 | $43.13 | $45.17 | 551,232 |
| 6/3/2026 | $51.99 | $56.87 | $47.81 | $48.97 | 681,800 |
| 6/2/2026 | $50.83 | $55.29 | $50.29 | $53.50 | 647,740 |
| 6/1/2026 | $51.16 | $55.33 | $47.10 | $50.45 | 753,644 |
| 5/29/2026 | $51.51 | $55.00 | $47.08 | $54.88 | 538,771 |
| 5/28/2026 | $44.90 | $53.90 | $44.90 | $52.15 | 864,709 |
| 5/27/2026 | $42.00 | $47.38 | $37.81 | $45.57 | 881,293 |
| 5/26/2026 | $44.32 | $44.93 | $38.92 | $43.24 | 1.04M |
| 5/22/2026 | $36.39 | $45.89 | $35.98 | $43.19 | 2.00M |
| 5/21/2026 | $32.40 | $39.80 | $31.61 | $37.30 | 2.63M |
| 5/20/2026 | $26.85 | $30.23 | $25.48 | $30.03 | 823,900 |
| 5/19/2026 | $24.98 | $26.75 | $22.59 | $25.66 | 823,623 |
| 5/18/2026 | $29.72 | $29.72 | $24.57 | $26.74 | 908,944 |
| 5/15/2026 | $33.03 | $33.15 | $28.84 | $29.71 | 1.08M |
| 5/14/2026 | $33.08 | $37.65 | $32.55 | $36.74 | 853,800 |
| 5/13/2026 | $34.90 | $35.27 | $31.20 | $34.12 | 899,109 |
| 5/12/2026 | $36.40 | $39.00 | $30.20 | $34.86 | 2.27M |
| 5/11/2026 | $26.15 | $38.06 | $26.15 | $36.30 | 2.38M |
| 5/8/2026 | $27.00 | $27.80 | $23.80 | $27.66 | 1.38M |
| 5/7/2026 | $28.81 | $31.11 | $24.26 | $25.98 | 2.14M |
| 5/6/2026 | $28.02 | $32.93 | $27.42 | $31.93 | 3.04M |
| 5/5/2026 | $25.30 | $27.19 | $23.50 | $26.85 | 920,000 |
| 5/4/2026 | $25.37 | $28.08 | $24.00 | $24.51 | 1.25M |