IONZ(IONZ)
IONZ
$19.45—Stale · unknown old
NASDAQ • Last print unknown ago
$19.45—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $22.92 | $23.25 | $18.80 | $19.45 | 755,665 |
| 9/23/2026 | $18.18 | $23.12 | $18.00 | $22.00 | 1.35M |
| 9/22/2026 | $24.46 | $25.25 | $24.17 | $24.24 | 321,500 |
| 9/21/2026 | $24.75 | $25.45 | $24.00 | $24.48 | 183,112 |
| 9/18/2026 | $24.63 | $28.07 | $24.35 | $26.29 | 310,199 |
| 9/17/2026 | $28.36 | $28.36 | $24.27 | $24.78 | 678,575 |
| 9/16/2026 | $30.30 | $32.00 | $29.49 | $31.01 | 149,374 |
| 9/15/2026 | $31.69 | $31.96 | $28.84 | $30.12 | 144,547 |
| 9/14/2026 | $33.81 | $33.87 | $28.19 | $29.93 | 225,011 |
| 9/11/2026 | $30.68 | $31.97 | $29.30 | $30.93 | 152,500 |
| 9/10/2026 | $30.55 | $31.24 | $28.89 | $31.21 | 314,069 |
| 9/9/2026 | $27.14 | $29.29 | $27.01 | $29.26 | 537,033 |
| 9/8/2026 | $23.90 | $27.60 | $20.90 | $26.20 | 1.75M |
| 9/4/2026 | $28.40 | $28.60 | $27.50 | $27.60 | 317,430 |
| 9/3/2026 | $30.00 | $30.30 | $27.20 | $28.30 | 736,613 |
| 9/2/2026 | $31.10 | $32.10 | $29.80 | $30.70 | 871,646 |
| 9/1/2026 | $30.50 | $30.80 | $28.60 | $30.40 | 353,994 |
| 8/31/2026 | $29.20 | $29.70 | $26.60 | $28.40 | 856,430 |
| 8/28/2026 | $26.40 | $30.10 | $26.30 | $29.40 | 1.25M |
| 8/27/2026 | $27.70 | $28.20 | $25.10 | $25.60 | 1.57M |
| 8/26/2026 | $27.90 | $29.40 | $26.90 | $29.20 | 1.59M |
| 8/25/2026 | $26.70 | $28.20 | $25.90 | $26.80 | 865,380 |
| 8/24/2026 | $25.70 | $28.30 | $25.60 | $28.10 | 784,420 |
| 8/21/2026 | $28.20 | $28.20 | $23.30 | $24.10 | 1.64M |
| 8/20/2026 | $26.50 | $30.20 | $26.40 | $28.70 | 953,640 |
| 8/19/2026 | $26.60 | $27.90 | $25.60 | $26.50 | 1.09M |
| 8/18/2026 | $25.50 | $26.10 | $23.40 | $25.70 | 943,472 |
| 8/17/2026 | $23.80 | $25.10 | $22.80 | $23.10 | 1.03M |
| 8/14/2026 | $25.50 | $25.80 | $22.70 | $23.60 | 1.72M |
| 8/13/2026 | $25.40 | $25.40 | $22.00 | $25.20 | 1.07M |
| 8/12/2026 | $25.80 | $28.00 | $24.60 | $25.00 | 1.27M |
| 8/11/2026 | $27.80 | $28.90 | $26.50 | $27.20 | 612,400 |
| 8/10/2026 | $27.60 | $28.90 | $26.60 | $28.50 | 559,284 |
| 8/7/2026 | $33.40 | $33.80 | $26.00 | $26.30 | 1.20M |
| 8/6/2026 | $31.80 | $34.70 | $30.90 | $34.60 | 798,213 |
| 8/5/2026 | $32.60 | $34.60 | $31.30 | $34.30 | 798,584 |
| 8/4/2026 | $35.60 | $35.70 | $31.00 | $31.50 | 392,341 |
| 8/3/2026 | $43.90 | $45.00 | $34.10 | $37.10 | 538,864 |
| 7/31/2026 | $43.10 | $44.80 | $39.90 | $42.80 | 392,770 |
| 7/30/2026 | $54.20 | $54.60 | $43.20 | $44.60 | 403,080 |
| 7/29/2026 | $52.80 | $58.80 | $51.20 | $58.20 | 432,526 |
| 7/28/2026 | $51.70 | $56.60 | $49.30 | $49.90 | 286,240 |
| 7/27/2026 | $54.40 | $55.30 | $44.70 | $49.20 | 867,000 |
| 7/24/2026 | $57.00 | $61.70 | $56.30 | $60.80 | 455,710 |
| 7/23/2026 | $57.00 | $58.50 | $52.30 | $56.80 | 636,473 |
| 7/22/2026 | $54.30 | $55.10 | $51.30 | $55.00 | 676,490 |
| 7/21/2026 | $52.90 | $55.40 | $51.00 | $52.70 | 428,920 |
| 7/20/2026 | $54.50 | $57.10 | $50.50 | $57.00 | 460,064 |
| 7/17/2026 | $53.40 | $60.00 | $51.90 | $55.30 | 1.59M |
| 7/16/2026 | $49.20 | $55.60 | $49.20 | $54.40 | 1.84M |
| 7/15/2026 | $42.80 | $49.80 | $42.50 | $48.20 | 1.61M |
| 7/14/2026 | $42.20 | $45.60 | $41.70 | $44.40 | 1.41M |
| 7/13/2026 | $39.80 | $45.90 | $39.70 | $45.30 | 1.39M |
| 7/10/2026 | $34.70 | $39.00 | $34.30 | $38.20 | 1.43M |
| 7/9/2026 | $34.00 | $35.90 | $33.50 | $35.40 | 1.49M |
| 7/8/2026 | $36.00 | $37.00 | $33.20 | $34.90 | 1.67M |
| 7/7/2026 | $31.80 | $36.20 | $31.40 | $34.50 | 1.36M |
| 7/6/2026 | $29.90 | $30.30 | $27.30 | $30.20 | 1.21M |
| 7/2/2026 | $27.60 | $31.00 | $24.40 | $29.90 | 1.81M |
| 7/1/2026 | $26.80 | $27.50 | $24.40 | $27.50 | 2.10M |
| 6/30/2026 | $26.40 | $26.50 | $24.30 | $25.70 | 1.80M |
| 6/29/2026 | $29.40 | $30.60 | $25.00 | $25.40 | 1.54M |