Skip to main content

Assure Holdings Corp (NQ: IONM )

0.2200 +0.0020 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2200 0.2298 0.2018 0.2200 603,723 +0.00(+0.92%)
Jun 17, 2024 0.2530 0.2884 0.2111 0.2180 1,421,075 -0.04(-15.37%)
Jun 14, 2024 0.2900 0.2900 0.2500 0.2576 960,025 -0.05(-16.12%)
Jun 13, 2024 0.2500 0.3100 0.2494 0.3071 4,694,978 -0.21(-40.14%)
Jun 12, 2024 0.5300 0.5300 0.4800 0.5130 1,825,960 +0.00(+0.59%)
Jun 11, 2024 0.5100 0.5100 0.4700 0.5100 83,076 -0.00(-0.23%)
Jun 10, 2024 0.4600 0.5112 0.4577 0.5112 209,279 +0.06(+13.22%)
Jun 07, 2024 0.4768 0.4999 0.4500 0.4515 164,391 -0.03(-6.91%)
Jun 06, 2024 0.5500 0.5500 0.4500 0.4850 263,586 -0.05(-9.18%)
Jun 05, 2024 0.5380 0.5380 0.4800 0.5340 275,660 +0.02(+4.24%)
Jun 04, 2024 0.5500 0.5500 0.4914 0.5123 404,236 -0.01(-1.48%)
Jun 03, 2024 0.4800 0.5400 0.4400 0.5200 904,902 +0.10(+23.22%)
May 31, 2024 0.4300 0.4584 0.4206 0.4220 346,908 +0.02(+5.16%)
May 30, 2024 0.4100 0.4600 0.2900 0.4013 504,694 -0.02(-4.45%)
May 29, 2024 0.4339 0.4470 0.4025 0.4200 119,249 -0.03(-6.10%)
May 28, 2024 0.4500 0.4500 0.4210 0.4473 199,831 +0.02(+3.95%)
May 24, 2024 0.4400 0.4599 0.4302 0.4303 95,582 +0.00(+0.05%)
May 23, 2024 0.4800 0.4842 0.4300 0.4301 229,955 -0.05(-10.93%)
May 22, 2024 0.5374 0.5374 0.4412 0.4829 475,958 +0.00(+0.60%)
May 21, 2024 0.4700 0.5020 0.4700 0.4800 621,092 -0.00(-0.10%)
May 20, 2024 0.4800 0.5277 0.4505 0.4805 517,873 +0.05(+12.53%)
May 17, 2024 0.4592 0.4800 0.4150 0.4270 528,813 -0.05(-10.29%)
May 16, 2024 0.4300 0.6000 0.4300 0.4760 1,587,003 +0.03(+7.84%)
May 15, 2024 0.4108 0.4414 0.4100 0.4414 73,213 +0.02(+4.33%)
May 14, 2024 0.4600 0.4600 0.4000 0.4231 67,564 -0.00(-0.31%)
May 13, 2024 0.4500 0.4700 0.4000 0.4244 159,166 -0.01(-2.03%)
May 10, 2024 0.4545 0.4790 0.4200 0.4332 102,766 +0.01(+3.02%)
May 09, 2024 0.4210 0.4499 0.4100 0.4205 67,764 -0.01(-2.44%)
May 08, 2024 0.4840 0.4899 0.4101 0.4310 213,075 -0.06(-11.86%)
May 07, 2024 0.4890 0.5165 0.4750 0.4890 36,741 +0.01(+2.73%)
May 06, 2024 0.4880 0.5124 0.4700 0.4760 113,886 -0.03(-5.82%)
May 03, 2024 0.5508 0.5600 0.4802 0.5054 263,822 -0.02(-4.28%)
May 02, 2024 0.5000 0.5477 0.4802 0.5280 168,587 +0.03(+6.93%)
May 01, 2024 0.4902 0.5398 0.4630 0.4938 300,873 +0.01(+1.19%)
Apr 30, 2024 0.6200 0.6200 0.4500 0.4880 503,780 -0.08(-14.39%)
Apr 29, 2024 0.4800 0.6000 0.3711 0.5700 1,103,077 -0.13(-18.10%)
Apr 26, 2024 0.9400 0.9800 0.6600 0.6960 1,330,925 -0.19(-21.71%)
Apr 25, 2024 0.7300 0.9000 0.7100 0.8890 578,696 +0.16(+21.78%)
Apr 24, 2024 0.7200 0.7700 0.6650 0.7300 272,469 +0.04(+6.29%)
Apr 23, 2024 0.5700 0.6900 0.5600 0.6868 325,609 +0.14(+24.87%)
Apr 22, 2024 0.4890 0.5888 0.4890 0.5500 466,684 +0.11(+25.00%)
Apr 19, 2024 0.6300 0.6400 0.4100 0.4400 427,459 -0.20(-30.85%)
Apr 18, 2024 0.6100 0.6390 0.6030 0.6363 86,051 +0.01(+0.79%)
Apr 17, 2024 0.6530 0.6800 0.6100 0.6313 88,123 -0.02(-2.73%)
Apr 16, 2024 0.6500 0.6700 0.6225 0.6490 79,262 -0.00(-0.15%)
Apr 15, 2024 0.6826 0.7000 0.6201 0.6500 294,148 -0.03(-4.86%)
Apr 12, 2024 0.7071 0.7300 0.6500 0.6832 129,504 -0.01(-1.07%)
Apr 11, 2024 0.7400 0.7700 0.5710 0.6906 883,543 -0.05(-6.30%)
Apr 10, 2024 0.7390 0.7780 0.6750 0.7370 368,288 +0.02(+2.50%)
Apr 09, 2024 0.6400 0.7300 0.6100 0.7190 1,339,462 +0.12(+20.44%)
Apr 08, 2024 0.6000 0.6150 0.5600 0.5970 179,648 -0.02(-3.32%)
Apr 05, 2024 0.6000 0.6455 0.5700 0.6175 221,200 +0.02(+3.97%)
Apr 04, 2024 0.5500 0.6200 0.5205 0.5939 370,837 +0.07(+12.69%)
Apr 03, 2024 0.4800 0.5700 0.4625 0.5270 309,842 +0.05(+9.79%)
Apr 02, 2024 0.4600 0.4949 0.4402 0.4800 244,684 -0.01(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.