Ion Historical Data

ION Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 386.91
-2.81%
$ 8.24 million $ 2,693
Sep 16, 2023 $ 397.86
+2.01%
$ 8.47 million $ 955
Sep 15, 2023 $ 389.92
+0.74%
$ 8.3 million $ 2,168
Sep 14, 2023 $ 389.78
+2.05%
$ 8.3 million $ 1,744
Sep 13, 2023 $ 382.01
+2.04%
$ 8.13 million $ 2,505
Sep 12, 2023 $ 374.36
+4.17%
$ 7.97 million $ 3,424
Sep 11, 2023 $ 359.57
-5.57%
$ 7.66 million $ 2,920
Sep 10, 2023 $ 381.22
-4.55%
$ 8.12 million $ 2,676
Sep 9, 2023 $ 399.78
-2.33%
$ 8.51 million $ 1,739
Sep 8, 2023 $ 409.16
-1.16%
$ 8.71 million $ 1,581
Sep 7, 2023 $ 413.73
-1.98%
$ 8.81 million $ 2,441
Sep 6, 2023 $ 421.93
+3.74%
$ 8.98 million $ 2,605
Sep 5, 2023 $ 406.58
+0.58%
$ 8.66 million $ 440
Sep 4, 2023 $ 404.13
-1.03%
$ 8.61 million $ 30
Sep 3, 2023 $ 408.31
-0.54%
$ 8.69 million $ 185
Sep 2, 2023 $ 410.88
+1.37%
$ 8.75 million $ 768
Sep 1, 2023 $ 405.31
-3.74%
$ 8.63 million $ 2,383
Aug 31, 2023 $ 420.79
-6.30%
$ 8.96 million $ 1,873
Aug 30, 2023 $ 449.1
-2.01%
$ 9.56 million $ 316
Aug 29, 2023 $ 458.31
+1.69%
$ 9.76 million $ 541
Aug 28, 2023 $ 450.73
+0.22%
$ 9.6 million $ 323
Aug 27, 2023 $ 449.68
-1.35%
$ 9.58 million $ 1,594
Aug 26, 2023 $ 456.01
-3.93%
$ 9.71 million $ 3,146
Aug 25, 2023 $ 474.62
+1.43%
$ 10.11 million $ 2,209
Aug 24, 2023 $ 467.79
+2.51%
$ 9.96 million $ 2,391
Aug 23, 2023 $ 456.64
+0.78%
$ 9.72 million $ 907
Aug 22, 2023 $ 452.73
-3.90%
$ 9.64 million $ 253
Aug 21, 2023 $ 471.24
-2.66%
$ 10.03 million $ 45
Aug 20, 2023 $ 483.96
-1.39%
$ 10.31 million $ 1,593
Aug 19, 2023 $ 490.36
-1.76%
$ 10.44 million $ 654
Aug 18, 2023 $ 500.07
-0.57%
$ 10.65 million $ 3,613
Aug 17, 2023 $ 503.43
+0.80%
$ 10.72 million $ 2,585
Aug 16, 2023 $ 499.61
-5.53%
$ 10.64 million $ 8,237
Aug 15, 2023 $ 529.17
-3.32%
$ 11.27 million $ 1,532
Aug 14, 2023 $ 547.23
-1.63%
$ 11.65 million $ 10,248
Aug 13, 2023 $ 556.81
-0.90%
$ 11.86 million $ 751
Aug 12, 2023 $ 562.33
+0.83%
$ 11.97 million $ 42,835
Aug 11, 2023 $ 556.89
+1.94%
$ 11.86 million $ 8,454
Aug 10, 2023 $ 545.11
+0.09%
$ 11.61 million $ 342,490
Aug 9, 2023 $ 544.64
-0.74%
$ 11.6 million $ 31,201
Aug 8, 2023 $ 548.65
-0.05%
$ 11.68 million $ 108,740
Aug 7, 2023 $ 549.13
-0.87%
$ 11.69 million $ 1,190
Aug 6, 2023 $ 553.9
-0.77%
$ 11.79 million $ 87,274
Aug 5, 2023 $ 558.11
+0.21%
$ 11.88 million $ 4,412
Aug 4, 2023 $ 556.93
-0.60%
$ 11.86 million $ 45,372
Aug 3, 2023 $ 560.38
-0.87%
$ 11.93 million $ 27,616
Aug 2, 2023 $ 565.01
-2.78%
$ 12.03 million $ 495,191
Aug 1, 2023 $ 580.38
+0.60%
$ 12.36 million $ 3,744
Jul 31, 2023 $ 576.86
-1.75%
$ 12.28 million $ 35,640
Jul 30, 2023 $ 586.84
-1.02%
$ 12.5 million $ 5,966