Ion Historical Data

ION
Download
Date Close Price change Market cap Trading volume
May 19 $ 94.56
-3.32%
$ -- $ 4,383
May 12 $ 92.23
-14.75%
$ 2.08 million $ 4,261
May 5 $ 108.6
+18.89%
$ 2.3 million $ 138,845
Apr 28 $ 91.43
-4.87%
$ 1.95 million $ 3.12 million
Apr 21 $ 96.27
-5.83%
$ 2.05 million $ 2.76 million
Apr 14 $ 101.85
+1.76%
$ 2.18 million $ 1,401
Apr 7 $ 104.81
+6.46%
$ -- $ 668
Mar 31 $ 108.48
-12.88%
$ 2.09 million $ 5,073
Mar 24 $ 124.65
-9.89%
$ 2.65 million $ 1,931
Mar 17 $ 137.69
+0.72%
$ 2.94 million $ 5,236
Mar 10 $ 141.4
+15.58%
$ 2.94 million $ 6,600
Mar 3 $ 126.89
-14.62%
$ 2.6 million $ 4,716
Feb 24 $ 148.52
-10.47%
$ 3.16 million $ 7,981
Feb 17 $ 156.61
-0.71%
$ 3.53 million $ 5,682
Feb 10 $ 166.64
+2.92%
$ 3.36 million $ 11,181
Feb 3 $ 161.3
-6.07%
$ 3.45 million $ 4,790
May 20 $ 275.05
+5.35%
$ -- $ 2,714
May 13 $ 286.55
-2.34%
$ 5.56 million $ 5,943
May 6 $ 290.14
-7.45%
$ 6.24 million $ 2,843
Apr 29 $ 315.24
-4.79%
$ 6.67 million $ 12,748
Apr 22 $ 336.32
+10.74%
$ 7.05 million $ 10,559
Apr 15 $ 297.55
-8.24%
$ 6.46 million $ 10,381
Apr 8 $ 310.26
-19.96%
$ 6.92 million $ 31,050
Apr 1 $ 382.64
-6.79%
$ 8.26 million $ 24,142
Mar 25 $ 421.66
-2.09%
$ 8.75 million $ 13,430
Mar 18 $ 425.03
-7.45%
$ 9.17 million $ 12,585
Mar 11 $ 453.61
-8.25%
$ 9.76 million $ 39,570
Mar 4 $ 507.95
+15.38%
$ 10.52 million $ 22,886
Feb 26 $ 440.47
+6.56%
$ 9.38 million $ 23,312
Feb 19 $ 413.95
+0.50%
$ 8.81 million $ 15,284
Feb 12 $ 412.46
-15.25%
$ 8.78 million $ 21,032
Feb 5 $ 420.39
-1.89%
$ 9.8 million $ 15,593
Jan 29 $ 427.62
-19.63%
$ 9.11 million $ 42,543
Jan 22 $ 539.97
+8.16%
$ 11.3 million $ 18,484
Jan 15 $ 496.64
-25.00%
$ 10.65 million $ 27,589
Jan 8 $ 712.55
-12.01%
$ 14.1 million $ 43,585
Jan 1 $ 818.48
+16.44%
$ 17.2 million $ 43,318
Dec 25 $ 693.71
-19.58%
$ 14.95 million $ 53,378
Dec 18 $ 857.05
+11.21%
$ 18.49 million $ 8,982
Dec 11 $ 891.93
+110.48%
$ 16.4 million $ 5,134
Dec 4 $ 405.28
-2.31%
$ 9.01 million $ 785
Nov 27 $ 416.29
-0.74%
$ 8.86 million $ 2,886
Nov 20 $ 439.7
+11.13%
$ 9.42 million $ 5,730
Nov 13 $ 406.1
-0.21%
$ 8.43 million $ 2,667
Nov 6 $ 438.72
-1.45%
$ 8.67 million $ 15,759
Oct 30 $ 443.74
+70.43%
$ 9.45 million $ 19,380
Oct 23 $ 260.21
+52.55%
$ 5.54 million $ 9,696
Oct 16 $ 170.63
-20.00%
$ 3.63 million $ 33,121
Oct 9 $ 215.45
-18.69%
$ 4.55 million $ 11,144
Oct 2 $ 275.92
-12.67%
$ 5.64 million $ 11,402
Download