Ion Historical Data

ION Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 428.04
-5.02%
$ 9.11 million $ 1,719
Feb 13, 2024 $ 451.66
-4.73%
$ 9.62 million $ 2,962
Feb 12, 2024 $ 487.06
+0.08%
$ 10.37 million $ 5,668
Feb 11, 2024 $ 460.34
+9.81%
$ 9.8 million $ 1,451
Feb 10, 2024 $ 420.39
-2.10%
$ 8.95 million $ 2,118
Feb 9, 2024 $ 431.16
-2.00%
$ 9.18 million $ 4,399
Feb 8, 2024 $ 440.86
+2.74%
$ 9.39 million $ 1,408
Feb 7, 2024 $ 429.98
+14.57%
$ 9.16 million $ 3,748
Feb 6, 2024 $ 376.65
-9.75%
$ 8.02 million $ 2,996
Feb 5, 2024 $ 416.62
-2.77%
$ 8.87 million $ 925
Feb 4, 2024 $ 427.62
-1.17%
$ 9.11 million $ 4,231
Feb 3, 2024 $ 432.39
-4.71%
$ 9.21 million $ 3,860
Feb 2, 2024 $ 454.68
-4.93%
$ 9.68 million $ 2,687
Feb 1, 2024 $ 478.07
-3.91%
$ 10.18 million $ 5,561
Jan 31, 2024 $ 497.77
-7.69%
$ 10.6 million $ 3,828
Jan 30, 2024 $ 534.5
-0.13%
$ 11.38 million $ 10,923
Jan 29, 2024 $ 534.69
+0.50%
$ 11.39 million $ 11,454
Jan 28, 2024 $ 530.85
-1.31%
$ 11.3 million $ 3,153
Jan 27, 2024 $ 539.97
+1.53%
$ 11.5 million $ 1,090
Jan 26, 2024 $ 530.63
+9.94%
$ 11.3 million $ 1,881
Jan 25, 2024 $ 483.4
-0.35%
$ 10.29 million $ 1,385
Jan 24, 2024 $ 486.63
+4.21%
$ 10.36 million $ 1,635
Jan 23, 2024 $ 467.22
-4.50%
$ 9.95 million $ 1,487
Jan 22, 2024 $ 487.12
-2.43%
$ 10.37 million $ 11,006
Jan 21, 2024 $ 500.15
+0.66%
$ 10.65 million $ 7,298
Jan 20, 2024 $ 496.64
-9.83%
$ 10.58 million $ 7,203
Jan 19, 2024 $ 550.09
+2.11%
$ 11.71 million $ 4,972
Jan 18, 2024 $ 538.91
-12.76%
$ 11.48 million $ 10,736
Jan 17, 2024 $ 620.42
-9.82%
$ 13.21 million $ 1,839
Jan 16, 2024 $ 688.36
+0.98%
$ 14.66 million $ 1,976
Jan 15, 2024 $ 681.21
+2.88%
$ 14.51 million $ 864
Jan 14, 2024 $ 662.2
-7.50%
$ 14.1 million $ 2,386
Jan 13, 2024 $ 712.55
+5.74%
$ 15.17 million $ 3,128
Jan 12, 2024 $ 674.72
-11.11%
$ 14.37 million $ 2,498
Jan 11, 2024 $ 758.93
+1.35%
$ 16.16 million $ 7,928
Jan 10, 2024 $ 746.65
+2.59%
$ 15.9 million $ 15,596
Jan 9, 2024 $ 727.34
-11.21%
$ 15.49 million $ 5,156
Jan 8, 2024 $ 818.25
+1.04%
$ 17.42 million $ 9,279
Jan 7, 2024 $ 807.95
-1.48%
$ 17.2 million $ 5,211
Jan 6, 2024 $ 818.48
-9.58%
$ 17.43 million $ 5,347
Jan 5, 2024 $ 843.14
-17.07%
$ 17.95 million $ 9,093
Jan 4, 2024 $ 1,035.18
+50.00%
$ 22.04 million $ 10,702
Jan 3, 2024 $ 690.75
-2.92%
$ 14.71 million $ 8,225
Jan 2, 2024 $ 712.46
+1.61%
$ 15.17 million $ 5,745
Jan 1, 2024 $ 700.96
-0.28%
$ 14.93 million $ 4,207
Dec 31, 2023 $ 701.9
+1.06%
$ 14.95 million $ 7,594
Dec 30, 2023 $ 693.71
-2.94%
$ 14.77 million $ 4,619
Dec 29, 2023 $ 712.87
-11.07%
$ 15.18 million $ 7,752
Dec 28, 2023 $ 801.57
-7.59%
$ 17.07 million $ 10,225
Dec 27, 2023 $ 862.57
+1.22%
$ 18.37 million $ 155