$9.91▼-1.51 (-13.22%)
Extended:$9.67-0.24 (-2.42%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $10.80 | $10.95 | $9.46 | $9.91 | 1.87M |
| 11/12/2026 | $12.50 | $13.31 | $11.27 | $11.42 | 2.03M |
| 11/11/2026 | $15.58 | $15.58 | $14.01 | $14.02 | 1.28M |
| 11/10/2026 | $14.49 | $15.44 | $14.00 | $14.80 | 1.07M |
| 11/9/2026 | $13.08 | $15.95 | $12.63 | $15.18 | 1.63M |
| 11/6/2026 | $9.90 | $13.01 | $9.67 | $13.01 | 1.93M |
| 11/5/2026 | $10.64 | $10.92 | $7.72 | $8.99 | 2.90M |
| 11/4/2026 | $11.68 | $12.13 | $10.40 | $11.23 | 1.22M |
| 11/3/2026 | $10.87 | $11.76 | $10.74 | $11.65 | 1.12M |
| 11/2/2026 | $11.80 | $12.35 | $10.12 | $10.32 | 1.17M |
| 10/30/2026 | $11.56 | $12.04 | $10.55 | $11.80 | 1.25M |
| 10/29/2026 | $13.14 | $13.87 | $12.59 | $13.19 | 949,500 |
| 10/28/2026 | $14.47 | $14.58 | $13.14 | $13.86 | 1.17M |
| 10/27/2026 | $12.91 | $14.56 | $12.77 | $14.35 | 889,722 |
| 10/26/2026 | $12.58 | $13.13 | $11.85 | $12.50 | 845,682 |
| 10/23/2026 | $12.59 | $13.15 | $12.23 | $12.92 | 451,650 |
| 10/22/2026 | $12.70 | $13.88 | $12.50 | $12.85 | 1.17M |
| 10/21/2026 | $13.22 | $14.06 | $13.06 | $13.84 | 820,626 |
| 10/20/2026 | $12.25 | $13.77 | $12.17 | $13.02 | 916,800 |
| 10/19/2026 | $14.02 | $14.04 | $12.25 | $12.64 | 1.33M |
| 10/16/2026 | $14.57 | $15.25 | $13.00 | $13.09 | 1.16M |
| 10/15/2026 | $12.73 | $15.98 | $12.28 | $15.95 | 2.11M |
| 10/14/2026 | $15.30 | $15.31 | $13.13 | $13.49 | 2.32M |
| 10/13/2026 | $17.71 | $17.93 | $16.42 | $16.69 | 1.40M |
| 10/12/2026 | $21.08 | $21.08 | $17.85 | $18.25 | 1.83M |
| 10/9/2026 | $22.53 | $22.64 | $21.33 | $22.34 | 583,764 |
| 10/8/2026 | $24.41 | $24.79 | $21.15 | $21.90 | 1.27M |
| 10/7/2026 | $25.14 | $25.25 | $23.40 | $24.15 | 1.21M |
| 10/6/2026 | $26.66 | $29.01 | $26.15 | $26.58 | 1.15M |
| 10/5/2026 | $27.14 | $27.69 | $25.24 | $26.20 | 1.02M |
| 10/2/2026 | $28.95 | $29.08 | $26.40 | $27.11 | 1.15M |
| 10/1/2026 | $27.43 | $28.84 | $26.92 | $27.52 | 826,467 |
| 9/30/2026 | $27.75 | $31.61 | $27.30 | $27.41 | 1.55M |
| 9/29/2026 | $29.63 | $29.93 | $27.23 | $27.45 | 1.09M |
| 9/28/2026 | $29.50 | $32.56 | $28.27 | $28.27 | 1.65M |
| 9/25/2026 | $28.48 | $30.88 | $27.76 | $29.50 | 1.08M |
| 9/24/2026 | $24.80 | $29.70 | $24.38 | $28.87 | 2.36M |
| 9/23/2026 | $29.90 | $30.07 | $24.90 | $26.00 | 4.19M |
| 9/22/2026 | $23.67 | $23.98 | $22.89 | $23.91 | 1.05M |
| 9/21/2026 | $23.52 | $24.11 | $22.89 | $23.64 | 981,400 |
| 9/18/2026 | $23.94 | $24.11 | $20.52 | $22.11 | 1.57M |
| 9/17/2026 | $21.44 | $24.02 | $21.15 | $23.56 | 1.58M |
| 9/16/2026 | $20.01 | $20.69 | $18.97 | $19.83 | 951,569 |
| 9/15/2026 | $19.26 | $21.25 | $19.20 | $20.04 | 861,377 |
| 9/14/2026 | $18.03 | $21.70 | $18.01 | $20.61 | 1.27M |
| 9/11/2026 | $20.11 | $21.09 | $19.38 | $19.81 | 1.11M |
| 9/10/2026 | $20.48 | $21.65 | $19.91 | $19.96 | 863,986 |
| 9/9/2026 | $23.00 | $23.54 | $21.41 | $21.43 | 1.64M |
| 9/8/2026 | $26.33 | $28.86 | $23.07 | $24.28 | 2.49M |
| 9/4/2026 | $22.51 | $23.38 | $22.42 | $23.11 | 811,646 |
| 9/3/2026 | $21.41 | $23.46 | $21.40 | $22.70 | 1.03M |
| 9/2/2026 | $20.78 | $21.79 | $20.16 | $21.13 | 1.05M |
| 9/1/2026 | $21.48 | $23.00 | $21.10 | $21.38 | 765,500 |
| 8/31/2026 | $22.51 | $24.59 | $22.16 | $23.04 | 717,944 |
| 8/28/2026 | $26.38 | $26.38 | $22.33 | $22.98 | 1.17M |
| 8/27/2026 | $25.64 | $27.84 | $25.23 | $27.19 | 901,707 |
| 8/26/2026 | $25.77 | $26.75 | $24.24 | $24.38 | 995,824 |
| 8/25/2026 | $27.03 | $27.72 | $25.71 | $26.92 | 786,200 |
| 8/24/2026 | $28.79 | $29.18 | $25.69 | $25.73 | 714,172 |
| 8/21/2026 | $27.50 | $31.77 | $27.50 | $30.82 | 962,706 |
| 8/20/2026 | $29.46 | $29.61 | $25.20 | $26.75 | 723,005 |
| 8/19/2026 | $29.08 | $30.36 | $27.72 | $29.26 | 481,800 |
| 8/18/2026 | $30.76 | $33.78 | $29.81 | $30.31 | 532,848 |
| 8/17/2026 | $33.32 | $34.90 | $31.59 | $34.35 | 456,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IONX Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance