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

Assure Holdings Corp (NQ: IONM )

0.4270 -0.0490 (-10.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.4594 0.4999 0.4309 0.4899 410,307 +0.04(+9.72%)
Mar 27, 2024 0.4439 0.4600 0.4220 0.4465 139,022 +0.00(+0.25%)
Mar 26, 2024 0.4601 0.4850 0.4100 0.4454 204,060 -0.02(-5.03%)
Mar 25, 2024 0.5140 0.5140 0.4600 0.4690 192,081 -0.03(-5.44%)
Mar 22, 2024 0.5083 0.5200 0.4634 0.4960 243,158 -0.03(-5.34%)
Mar 21, 2024 0.5300 0.5670 0.5015 0.5240 141,656 +0.02(+4.59%)
Mar 20, 2024 0.5110 0.5148 0.4620 0.5010 278,695 -0.01(-1.96%)
Mar 19, 2024 0.6179 0.6280 0.5100 0.5110 853,973 -0.12(-18.63%)
Mar 18, 2024 0.5900 0.6500 0.5700 0.6280 860,092 +0.07(+11.94%)
Mar 15, 2024 0.5615 0.6599 0.5160 0.5610 1,455,695 -0.03(-4.28%)
Mar 14, 2024 0.4630 0.6300 0.4352 0.5861 1,872,376 +0.11(+22.10%)
Mar 13, 2024 0.3950 0.4980 0.3928 0.4800 2,497,573 +0.06(+14.29%)
Mar 12, 2024 0.5200 0.6036 0.3845 0.4200 40,555,756 +0.08(+23.17%)
Mar 11, 2024 0.3380 0.3413 0.3187 0.3410 2,059,735 +0.00(+0.92%)
Mar 08, 2024 0.3221 0.3399 0.3046 0.3379 116,249 -0.00(-0.56%)
Mar 07, 2024 0.3400 0.3400 0.3200 0.3398 134,848 -0.00(-0.06%)
Mar 06, 2024 0.3312 0.3400 0.2630 0.3400 327,495 -0.01(-3.74%)
Mar 05, 2024 0.3483 0.3600 0.3401 0.3532 85,964 +0.00(+0.91%)
Mar 04, 2024 0.3700 0.3700 0.3400 0.3500 77,835 -0.00(-0.28%)
Mar 01, 2024 0.3313 0.3699 0.3313 0.3510 132,576 +0.00(+1.15%)
Feb 29, 2024 0.3600 0.3600 0.3373 0.3470 139,371 +0.01(+3.27%)
Feb 28, 2024 0.3700 0.3700 0.3300 0.3360 139,411 -0.02(-5.88%)
Feb 27, 2024 0.3600 0.3799 0.3500 0.3570 177,686 -0.01(-3.51%)
Feb 26, 2024 0.3649 0.3795 0.3500 0.3700 270,240 +0.02(+6.02%)
Feb 23, 2024 0.3585 0.3800 0.3200 0.3490 537,450 -0.00(-0.29%)
Feb 22, 2024 0.3390 0.3756 0.3213 0.3500 395,441 +0.01(+1.74%)
Feb 21, 2024 0.3358 0.3752 0.3200 0.3440 336,515 -0.01(-2.55%)
Feb 20, 2024 0.3000 0.3885 0.3000 0.3530 5,835,638 +0.04(+11.71%)
Feb 16, 2024 0.3085 0.3249 0.3085 0.3160 114,726 +0.00(+1.35%)
Feb 15, 2024 0.3101 0.3340 0.3000 0.3118 364,124 +0.00(+0.55%)
Feb 14, 2024 0.2950 0.3200 0.2715 0.3101 490,201 +0.01(+3.37%)
Feb 13, 2024 0.3100 0.3130 0.2611 0.3000 928,052 -0.04(-10.45%)
Feb 12, 2024 0.2900 0.5171 0.2821 0.3350 8,804,237 +0.05(+17.42%)
Feb 09, 2024 0.2699 0.2900 0.2699 0.2853 134,445 -0.00(-0.94%)
Feb 08, 2024 0.2719 0.2900 0.2719 0.2880 257,694 +0.02(+5.84%)
Feb 07, 2024 0.2690 0.2800 0.2505 0.2721 180,688 +0.00(+1.15%)
Feb 06, 2024 0.2501 0.2720 0.2501 0.2690 157,407 +0.01(+2.67%)
Feb 05, 2024 0.2600 0.2675 0.2500 0.2620 110,819 +0.00(+0.73%)
Feb 02, 2024 0.2597 0.2700 0.2500 0.2601 74,174 +0.01(+3.09%)
Feb 01, 2024 0.2400 0.2699 0.2283 0.2523 336,933 +0.01(+3.02%)
Jan 31, 2024 0.2500 0.2780 0.2220 0.2449 832,512 -0.01(-3.54%)
Jan 30, 2024 0.2317 0.2687 0.2200 0.2539 849,117 +0.02(+10.39%)
Jan 29, 2024 0.2203 0.2381 0.2196 0.2300 93,329 +0.01(+4.55%)
Jan 26, 2024 0.2130 0.2395 0.2110 0.2200 125,085 +0.01(+2.80%)
Jan 25, 2024 0.2200 0.2300 0.2110 0.2140 322,693 -0.01(-6.35%)
Jan 24, 2024 0.2270 0.2399 0.2175 0.2285 572,877 -0.02(-6.35%)
Jan 23, 2024 0.2095 0.2450 0.2067 0.2440 745,613 +0.03(+15.97%)
Jan 22, 2024 0.2220 0.2220 0.2002 0.2104 642,311 -0.02(-8.52%)
Jan 19, 2024 0.2515 0.2682 0.2230 0.2300 1,102,977 -0.05(-17.83%)
Jan 18, 2024 0.2575 0.3000 0.2361 0.2799 3,396,168 +0.03(+13.55%)
Jan 17, 2024 0.2600 0.2629 0.2320 0.2465 376,731 +0.01(+2.92%)
Jan 16, 2024 0.2441 0.2700 0.2324 0.2395 238,033 -0.01(-2.64%)
Jan 12, 2024 0.2521 0.2690 0.2411 0.2460 212,578 -0.01(-5.35%)
Jan 11, 2024 0.2549 0.2710 0.2320 0.2599 389,066 -0.01(-3.71%)
Jan 10, 2024 0.2700 0.2839 0.2605 0.2699 100,349 -0.00(-1.50%)
Jan 09, 2024 0.3100 0.3100 0.2730 0.2740 428,313 -0.00(-1.47%)
Jan 08, 2024 0.2840 0.2999 0.2749 0.2781 335,920 -0.01(-2.73%)
Jan 05, 2024 0.3200 0.3281 0.2851 0.2859 3,165,679 +0.01(+4.15%)
Jan 04, 2024 0.3006 0.3100 0.2661 0.2745 800,986 -0.02(-7.23%)
Jan 03, 2024 0.2800 0.3099 0.2800 0.2959 461,833 +0.02(+6.98%)
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.