Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assure Holdings Corp (NQ: IONM )

0.4600 -0.0200 (-4.17%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.9731 1.010 0.9451 0.9738 98,491 +0.01(+0.91%)
May 30, 2023 1.020 1.080 0.9585 0.9650 92,593 -0.08(-7.21%)
May 26, 2023 1.060 1.080 1.040 1.040 89,678 +0.00(+0.00%)
May 25, 2023 1.070 1.115 0.9500 1.040 95,308 -0.02(-1.89%)
May 24, 2023 1.010 1.140 1.000 1.060 413,138 +0.06(+6.00%)
May 23, 2023 0.9500 1.029 0.9250 1.000 154,834 +0.04(+3.73%)
May 22, 2023 1.010 1.030 0.9400 0.9640 211,525 -0.07(-6.41%)
May 19, 2023 1.100 1.100 0.9999 1.030 286,458 -0.06(-5.50%)
May 18, 2023 1.110 1.135 1.040 1.090 246,292 -0.02(-1.80%)
May 17, 2023 1.200 1.220 1.070 1.110 781,367 -0.06(-5.13%)
May 16, 2023 1.070 1.250 1.050 1.170 1,698,577 +0.08(+7.34%)
May 15, 2023 1.190 1.210 1.040 1.090 651,512 -0.07(-6.03%)
May 12, 2023 1.220 1.220 1.150 1.160 3,314,440 -0.77(-39.90%)
May 11, 2023 1.780 3.990 1.600 1.930 11,613,386 +0.30(+18.40%)
May 10, 2023 2.160 2.210 1.535 1.630 284,896 -0.60(-26.91%)
May 09, 2023 2.350 2.670 2.170 2.230 187,861 -0.39(-14.89%)
May 08, 2023 2.370 4.110 2.318 2.620 3,414,355 +0.31(+13.42%)
May 05, 2023 2.330 2.440 2.270 2.310 54,113 -0.02(-0.86%)
May 04, 2023 2.410 2.500 2.260 2.330 60,226 -0.07(-2.92%)
May 03, 2023 2.290 2.535 2.160 2.400 225,016 -1.27(-34.60%)
May 02, 2023 2.960 4.170 2.960 3.670 523,494 +0.71(+23.99%)
May 01, 2023 3.010 3.130 2.859 2.960 13,920 +0.02(+0.68%)
Apr 28, 2023 2.840 3.255 2.770 2.940 66,621 +0.02(+0.68%)
Apr 27, 2023 2.930 3.140 2.858 2.920 25,222 -0.06(-2.01%)
Apr 26, 2023 3.010 3.150 2.980 2.980 30,373 -0.15(-4.64%)
Apr 25, 2023 2.900 3.225 2.860 3.125 157,827 +0.27(+9.65%)
Apr 24, 2023 3.110 3.400 2.850 2.850 96,249 -0.30(-9.52%)
Apr 21, 2023 3.340 3.365 3.110 3.150 29,687 -0.23(-6.80%)
Apr 20, 2023 3.360 3.450 3.037 3.380 61,799 -0.09(-2.59%)
Apr 19, 2023 3.410 3.550 3.080 3.470 127,213 +0.08(+2.36%)
Apr 18, 2023 3.850 4.700 3.161 3.390 628,114 -0.46(-11.95%)
Apr 17, 2023 3.440 6.880 3.200 3.850 2,310,527 +0.79(+25.82%)
Apr 14, 2023 3.100 4.040 2.900 3.060 289,728 -0.09(-2.86%)
Apr 13, 2023 3.030 3.360 3.030 3.150 26,388 +0.03(+0.96%)
Apr 12, 2023 3.000 3.120 2.940 3.120 19,729 +0.09(+2.97%)
Apr 11, 2023 3.010 3.160 2.790 3.030 73,287 +0.07(+2.36%)
Apr 10, 2023 3.050 3.259 2.785 2.960 47,439 -0.14(-4.52%)
Apr 06, 2023 3.050 3.596 2.910 3.100 74,746 +0.00(+0.00%)
Apr 05, 2023 3.200 3.590 2.910 3.100 114,812 -0.60(-16.22%)
Apr 04, 2023 3.100 6.930 3.073 3.700 1,251,633 +0.63(+20.52%)
Apr 03, 2023 3.200 3.300 3.050 3.070 53,351 -0.25(-7.53%)
Mar 31, 2023 3.010 3.480 3.010 3.320 32,678 +0.17(+5.40%)
Mar 30, 2023 3.400 3.410 3.090 3.150 32,719 -0.30(-8.70%)
Mar 29, 2023 3.080 3.490 3.010 3.450 20,823 +0.28(+8.83%)
Mar 28, 2023 3.263 3.400 3.020 3.170 40,152 -0.16(-4.80%)
Mar 27, 2023 3.600 3.600 3.250 3.330 23,930 -0.53(-13.73%)
Mar 24, 2023 3.950 4.910 3.695 3.860 389,037 +0.11(+2.93%)
Mar 23, 2023 4.130 4.150 3.686 3.750 45,258 -0.22(-5.54%)
Mar 22, 2023 4.220 4.490 3.960 3.970 30,425 -0.13(-3.17%)
Mar 21, 2023 4.070 4.470 4.070 4.100 49,874 -0.07(-1.68%)
Mar 20, 2023 4.220 4.470 4.130 4.170 32,497 +0.15(+3.73%)
Mar 17, 2023 4.090 4.332 3.964 4.020 47,136 +0.05(+1.26%)
Mar 16, 2023 3.990 4.110 3.960 3.970 2,434 +0.02(+0.51%)
Mar 15, 2023 3.860 4.180 3.830 3.950 23,761 +0.00(+0.00%)
Mar 14, 2023 4.070 4.240 3.871 3.950 44,107 +0.13(+3.40%)
Mar 13, 2023 4.220 4.500 3.810 3.820 39,439 -0.51(-11.68%)
Mar 10, 2023 4.910 4.910 4.150 4.325 33,105 -0.59(-12.09%)
Mar 09, 2023 5.770 5.770 4.815 4.920 72,416 -0.95(-16.18%)
Mar 08, 2023 5.600 7.280 5.251 5.870 654,149 +0.26(+4.63%)
Mar 07, 2023 4.650 8.930 4.302 5.610 1,146,437 +0.61(+12.20%)
Mar 06, 2023 4.440 5.390 4.200 5.000 214,738 +0.36(+7.71%)
Mar 03, 2023 5.200 5.250 3.994 4.642 64,234 -1.16(-19.97%)
Mar 02, 2023 6.046 6.046 5.570 5.800 4,997 -0.22(-3.65%)
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.