Ion Historical Data

ION Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 272.72
-0.45%
$ 5.81 million $ 10
May 23, 2024 $ 273.97
-5.59%
$ 5.83 million $ 770
May 22, 2024 $ 290.49
+1.27%
$ 6.19 million $ 981
May 21, 2024 $ 286.59
-1.96%
$ 6.1 million $ 352
May 20, 2024 $ 292.85
+12.17%
$ 6.24 million $ 594
May 19, 2024 $ 260.94
-8.87%
$ 5.56 million $ 516
May 18, 2024 $ 286.55
-5.73%
$ 6.1 million $ 762
May 17, 2024 $ 303.85
+2.16%
$ 6.47 million $ 522
May 16, 2024 $ 297.17
+1.56%
$ 6.33 million $ 614
May 15, 2024 $ 292.56
+13.82%
$ 6.23 million $ 1,211
May 14, 2024 $ 256.87
-3.60%
$ 5.47 million $ 229
May 13, 2024 $ 266.54
-9.16%
$ 5.68 million $ 2,605
May 12, 2024 $ 293.11
+1.05%
$ 6.24 million $ 206
May 11, 2024 $ 290.14
-1.37%
$ 6.18 million $ 191
May 10, 2024 $ 294.42
+0.36%
$ 6.27 million $ 896
May 9, 2024 $ 293.11
+2.07%
$ 6.24 million $ 228
May 8, 2024 $ 287.4
-4.11%
$ 6.12 million $ 344
May 7, 2024 $ 300.23
-4.22%
$ 6.39 million $ 322
May 6, 2024 $ 313.35
-0.05%
$ 6.67 million $ 861
May 5, 2024 $ 313.39
-0.56%
$ 6.67 million $ 1,258
May 4, 2024 $ 315.24
+1.77%
$ 6.71 million $ 468
May 3, 2024 $ 309.23
+4.46%
$ 6.58 million $ 527
May 2, 2024 $ 296.17
-2.86%
$ 6.31 million $ 718
May 1, 2024 $ 304.09
+2.86%
$ 6.48 million $ 3,105
Apr 30, 2024 $ 295.79
-5.48%
$ 6.3 million $ 1,741
Apr 29, 2024 $ 312.93
-5.49%
$ 6.66 million $ 6,189
Apr 28, 2024 $ 331.06
-1.50%
$ 7.05 million $ 363
Apr 27, 2024 $ 336.32
-3.33%
$ 7.16 million $ 944
Apr 26, 2024 $ 347.84
+7.66%
$ 7.41 million $ 4,598
Apr 25, 2024 $ 323.12
+1.83%
$ 6.88 million $ 1,211
Apr 24, 2024 $ 316.8
-6.40%
$ 6.75 million $ 213
Apr 23, 2024 $ 338.62
+2.36%
$ 7.21 million $ 922
Apr 22, 2024 $ 331.12
+9.03%
$ 7.05 million $ 2,671
Apr 21, 2024 $ 303.42
+1.97%
$ 6.46 million $ 1,222
Apr 20, 2024 $ 297.55
+5.97%
$ 6.34 million $ 708
Apr 19, 2024 $ 281.38
+0.21%
$ 5.99 million $ 2,885
Apr 18, 2024 $ 280.9
+3.29%
$ 5.98 million $ 2,132
Apr 17, 2024 $ 272.04
-8.43%
$ 5.79 million $ 2,366
Apr 16, 2024 $ 297.41
-1.24%
$ 6.33 million $ 758
Apr 15, 2024 $ 301.11
-7.14%
$ 6.41 million $ 1,532
Apr 14, 2024 $ 325.15
+5.17%
$ 6.92 million $ 1,829
Apr 13, 2024 $ 310.26
-16.51%
$ 6.61 million $ 5,081
Apr 12, 2024 $ 371.84
-9.68%
$ 7.92 million $ 16,041
Apr 11, 2024 $ 411.55
+9.40%
$ 8.76 million $ 4,053
Apr 10, 2024 $ 376.05
-3.74%
$ 8.01 million $ 2,127
Apr 9, 2024 $ 390.64
-4.22%
$ 8.32 million $ 1,876
Apr 8, 2024 $ 407.65
+5.17%
$ 8.68 million $ 1,873
Apr 7, 2024 $ 387.93
+1.46%
$ 8.26 million $ 4,913
Apr 6, 2024 $ 382.64
+4.31%
$ 8.15 million $ 3,196
Apr 5, 2024 $ 366.84
-7.30%
$ 7.81 million $ 2,004