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

Assure Holdings Corp (NQ: IONM )

0.2753 -0.0347 (-11.19%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 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 (%)
May 08, 2023 2.370 4.110 2.318 2.620 3,414,355 +0.31(+13.42%)
May 05, 2023 2.330 2.440 2.270 2.310 54,113 -0.02(-0.86%)
May 04, 2023 2.410 2.500 2.260 2.330 60,226 -0.07(-2.92%)
May 03, 2023 2.290 2.535 2.160 2.400 225,016 -1.27(-34.60%)
May 02, 2023 2.960 4.170 2.960 3.670 523,494 +0.71(+23.99%)
May 01, 2023 3.010 3.130 2.859 2.960 13,920 +0.02(+0.68%)
Apr 28, 2023 2.840 3.255 2.770 2.940 66,621 +0.02(+0.68%)
Apr 27, 2023 2.930 3.140 2.858 2.920 25,222 -0.06(-2.01%)
Apr 26, 2023 3.010 3.150 2.980 2.980 30,373 -0.15(-4.64%)
Apr 25, 2023 2.900 3.225 2.860 3.125 157,827 +0.27(+9.65%)
Apr 24, 2023 3.110 3.400 2.850 2.850 96,249 -0.30(-9.52%)
Apr 21, 2023 3.340 3.365 3.110 3.150 29,687 -0.23(-6.80%)
Apr 20, 2023 3.360 3.450 3.037 3.380 61,799 -0.09(-2.59%)
Apr 19, 2023 3.410 3.550 3.080 3.470 127,213 +0.08(+2.36%)
Apr 18, 2023 3.850 4.700 3.161 3.390 628,114 -0.46(-11.95%)
Apr 17, 2023 3.440 6.880 3.200 3.850 2,310,527 +0.79(+25.82%)
Apr 14, 2023 3.100 4.040 2.900 3.060 289,728 -0.09(-2.86%)
Apr 13, 2023 3.030 3.360 3.030 3.150 26,388 +0.03(+0.96%)
Apr 12, 2023 3.000 3.120 2.940 3.120 19,729 +0.09(+2.97%)
Apr 11, 2023 3.010 3.160 2.790 3.030 73,287 +0.07(+2.36%)
Apr 10, 2023 3.050 3.259 2.785 2.960 47,439 -0.14(-4.52%)
Apr 06, 2023 3.050 3.596 2.910 3.100 74,746 +0.00(+0.00%)
Apr 05, 2023 3.200 3.590 2.910 3.100 114,812 -0.60(-16.22%)
Apr 04, 2023 3.100 6.930 3.073 3.700 1,251,633 +0.63(+20.52%)
Apr 03, 2023 3.200 3.300 3.050 3.070 53,351 -0.25(-7.53%)
Mar 31, 2023 3.010 3.480 3.010 3.320 32,678 +0.17(+5.40%)
Mar 30, 2023 3.400 3.410 3.090 3.150 32,719 -0.30(-8.70%)
Mar 29, 2023 3.080 3.490 3.010 3.450 20,823 +0.28(+8.83%)
Mar 28, 2023 3.263 3.400 3.020 3.170 40,152 -0.16(-4.80%)
Mar 27, 2023 3.600 3.600 3.250 3.330 23,930 -0.53(-13.73%)
Mar 24, 2023 3.950 4.910 3.695 3.860 389,037 +0.11(+2.93%)
Mar 23, 2023 4.130 4.150 3.686 3.750 45,258 -0.22(-5.54%)
Mar 22, 2023 4.220 4.490 3.960 3.970 30,425 -0.13(-3.17%)
Mar 21, 2023 4.070 4.470 4.070 4.100 49,874 -0.07(-1.68%)
Mar 20, 2023 4.220 4.470 4.130 4.170 32,497 +0.15(+3.73%)
Mar 17, 2023 4.090 4.332 3.964 4.020 47,136 +0.05(+1.26%)
Mar 16, 2023 3.990 4.110 3.960 3.970 2,434 +0.02(+0.51%)
Mar 15, 2023 3.860 4.180 3.830 3.950 23,761 +0.00(+0.00%)
Mar 14, 2023 4.070 4.240 3.871 3.950 44,107 +0.13(+3.40%)
Mar 13, 2023 4.220 4.500 3.810 3.820 39,439 -0.51(-11.68%)
Mar 10, 2023 4.910 4.910 4.150 4.325 33,105 -0.59(-12.09%)
Mar 09, 2023 5.770 5.770 4.815 4.920 72,416 -0.95(-16.18%)
Mar 08, 2023 5.600 7.280 5.251 5.870 654,149 +0.26(+4.63%)
Mar 07, 2023 4.650 8.930 4.302 5.610 1,146,437 +0.61(+12.20%)
Mar 06, 2023 4.440 5.390 4.200 5.000 214,738 +0.36(+7.71%)
Mar 03, 2023 5.200 5.250 3.994 4.642 64,234 -1.16(-19.97%)
Mar 02, 2023 6.046 6.046 5.570 5.800 4,997 -0.22(-3.65%)
Mar 01, 2023 5.944 6.200 5.700 6.020 1,673 +0.36(+6.32%)
Feb 28, 2023 6.074 6.200 5.602 5.662 5,891 -0.64(-10.18%)
Feb 27, 2023 6.200 6.400 5.800 6.304 6,003 +0.10(+1.64%)
Feb 24, 2023 6.600 6.600 6.202 6.202 408 -0.40(-6.03%)
Feb 23, 2023 6.592 6.800 6.460 6.600 1,421 -0.18(-2.65%)
Feb 22, 2023 6.500 6.856 6.460 6.780 3,452 +0.19(+2.85%)
Feb 21, 2023 6.300 7.330 6.100 6.592 12,421 +0.29(+4.63%)
Feb 17, 2023 6.378 6.402 6.000 6.300 1,197 -0.10(-1.56%)
Feb 16, 2023 5.800 6.620 5.800 6.400 11,740 +0.40(+6.63%)
Feb 15, 2023 5.902 6.300 5.902 6.002 1,619 +0.07(+1.25%)
Feb 14, 2023 5.930 6.330 5.924 5.928 2,737 +0.03(+0.47%)
Feb 13, 2023 5.908 6.156 5.800 5.900 2,137 -0.20(-3.25%)
Feb 10, 2023 6.024 6.320 6.024 6.098 2,716 -0.23(-3.60%)
Feb 09, 2023 6.538 6.560 5.970 6.326 5,440 -0.26(-3.89%)
Feb 08, 2023 6.200 6.800 5.800 6.582 10,453 +0.53(+8.76%)
Feb 07, 2023 6.200 6.270 5.806 6.052 4,792 +0.12(+2.06%)
Feb 06, 2023 6.200 6.128 5.730 5.930 5,047 +0.20(+3.53%)
Feb 03, 2023 6.600 6.600 5.200 5.728 13,584 -0.68(-10.67%)
Feb 02, 2023 7.332 7.332 6.226 6.412 5,500 +0.19(+3.02%)
Feb 01, 2023 6.200 6.732 6.058 6.224 4,672 +0.17(+2.77%)
Jan 31, 2023 5.860 6.056 5.460 6.056 4,551 +0.35(+6.17%)
Jan 30, 2023 5.778 5.778 5.400 5.704 3,740 +0.24(+4.43%)
Jan 27, 2023 6.400 6.400 5.462 5.462 6,976 -0.94(-14.66%)
Jan 26, 2023 6.400 6.996 6.200 6.400 2,198 +0.00(+0.00%)
Jan 25, 2023 6.400 7.000 6.400 6.400 2,938 -0.20(-3.06%)
Jan 24, 2023 6.660 6.998 6.600 6.602 5,465 -0.20(-2.91%)
Jan 23, 2023 7.000 7.000 6.652 6.800 2,007 -0.20(-2.86%)
Jan 20, 2023 7.000 7.000 6.600 7.000 1,091 +0.12(+1.74%)
Jan 19, 2023 7.000 7.000 6.392 6.880 1,979 -0.12(-1.69%)
Jan 18, 2023 7.200 7.174 6.420 6.998 4,561 +0.52(+8.09%)
Jan 17, 2023 6.400 6.740 6.210 6.474 1,501 -0.12(-1.88%)
Jan 13, 2023 7.138 7.138 6.222 6.598 2,265 -0.20(-2.97%)
Jan 12, 2023 6.800 7.002 6.000 6.800 2,968 +0.13(+1.92%)
Jan 11, 2023 6.700 7.050 5.840 6.672 8,107 +0.08(+1.24%)
Jan 10, 2023 5.800 6.770 5.666 6.590 8,968 +0.78(+13.39%)
Jan 09, 2023 5.514 5.998 5.316 5.812 8,432 +0.33(+6.06%)
Jan 06, 2023 5.800 6.330 5.480 5.480 21,400 +0.06(+1.07%)
Jan 05, 2023 6.000 6.000 5.400 5.422 3,369 -0.49(-8.29%)
Jan 04, 2023 5.992 5.992 5.600 5.912 6,297 +0.31(+5.57%)
Jan 03, 2023 5.220 5.800 5.010 5.600 5,411 +0.39(+7.57%)
Dec 30, 2022 5.594 6.200 5.110 5.206 17,038 -0.39(-7.04%)
Dec 29, 2022 5.998 5.998 5.300 5.600 5,343 -0.40(-6.67%)
Dec 28, 2022 5.326 6.360 5.060 6.000 3,468 +0.60(+11.11%)
Dec 27, 2022 5.900 5.968 5.040 5.400 4,220 -0.40(-6.90%)
Dec 23, 2022 6.000 6.354 5.602 5.800 2,716 -0.50(-7.94%)
Dec 22, 2022 6.590 6.590 5.402 6.300 2,110 +0.26(+4.30%)
Dec 21, 2022 5.400 6.590 5.360 6.040 5,794 +0.24(+4.14%)
Dec 20, 2022 5.600 5.958 4.702 5.800 38,019 -0.20(-3.33%)
Dec 19, 2022 6.110 6.298 4.860 6.000 8,785 +0.18(+3.09%)
Dec 16, 2022 6.644 7.398 5.820 5.820 8,486 -1.03(-15.04%)
Dec 15, 2022 6.888 7.000 5.980 6.850 8,351 -0.25(-3.55%)
Dec 14, 2022 7.274 7.310 5.974 7.102 10,915 -0.30(-4.03%)
Dec 13, 2022 7.998 8.400 7.400 7.400 3,631 -0.40(-5.18%)
Dec 12, 2022 8.400 8.400 7.800 7.804 1,169 -0.18(-2.28%)
Dec 09, 2022 8.000 8.338 7.800 7.986 1,619 +0.17(+2.12%)
Dec 08, 2022 8.200 8.598 7.800 7.820 2,127 -0.18(-2.25%)
Dec 07, 2022 8.000 8.000 7.800 8.000 1,747 +0.16(+2.04%)
Dec 06, 2022 8.200 8.600 7.840 7.840 2,854 -0.51(-6.13%)
Dec 05, 2022 8.000 8.942 8.000 8.352 3,288 +0.15(+1.85%)
Dec 02, 2022 8.198 8.410 7.800 8.200 7,083 +0.27(+3.46%)
Dec 01, 2022 8.010 8.400 7.800 7.926 1,930 -0.08(-1.05%)
Nov 30, 2022 8.202 8.826 7.820 8.010 4,277 -0.52(-6.10%)
Nov 29, 2022 8.180 8.900 8.000 8.530 3,162 +0.53(+6.57%)
Nov 28, 2022 8.332 8.598 7.800 8.004 6,536 -0.99(-11.05%)
Nov 25, 2022 8.542 9.000 8.020 8.998 429 +0.40(+4.63%)
Nov 23, 2022 8.800 9.770 7.700 8.600 22,210 -0.05(-0.60%)
Nov 22, 2022 8.604 9.200 8.420 8.652 3,579 -0.65(-6.97%)
Nov 21, 2022 9.200 9.800 8.798 9.300 8,027 -0.46(-4.67%)
Nov 18, 2022 10.00 10.00 9.000 9.756 2,789 +0.16(+1.63%)
Nov 17, 2022 10.33 10.33 9.408 9.600 6,288 -0.73(-7.07%)
Nov 16, 2022 11.40 11.40 10.10 10.33 4,126 -1.07(-9.39%)
Nov 15, 2022 12.80 13.12 10.00 11.40 32,560 -2.40(-17.39%)
Nov 14, 2022 14.00 14.60 13.61 13.80 2,130 -0.17(-1.22%)
Nov 11, 2022 14.04 14.40 13.96 13.97 6,866 -0.23(-1.62%)
Nov 10, 2022 14.40 14.60 13.96 14.20 6,402 +0.00(+0.03%)
Nov 09, 2022 14.00 14.80 14.00 14.20 2,496 +0.20(+1.40%)
Nov 08, 2022 14.00 14.40 14.00 14.00 1,009 -0.12(-0.85%)
Nov 07, 2022 14.20 14.29 14.00 14.12 3,118 -0.08(-0.56%)
Nov 04, 2022 14.00 14.20 14.00 14.20 3,211 +0.15(+1.08%)
Nov 03, 2022 14.20 14.20 14.00 14.05 1,099 +0.02(+0.14%)
Nov 02, 2022 14.10 14.20 14.00 14.03 732 -0.17(-1.21%)
Nov 01, 2022 14.10 14.80 14.00 14.20 5,408 +0.40(+2.90%)
Oct 31, 2022 13.40 14.20 13.22 13.80 3,317 +0.31(+2.30%)
Oct 28, 2022 11.63 13.60 11.60 13.49 7,437 +1.92(+16.55%)
Oct 27, 2022 11.00 11.60 11.00 11.57 935 +0.17(+1.53%)
Oct 26, 2022 11.20 11.40 10.80 11.40 3,474 +0.60(+5.56%)
Oct 25, 2022 11.60 12.00 10.42 10.80 8,912 -1.00(-8.47%)
Oct 24, 2022 11.50 12.07 11.50 11.80 2,716 +0.30(+2.61%)
Oct 21, 2022 11.07 12.18 11.07 11.50 2,432 +0.00(+0.00%)
Oct 20, 2022 11.14 12.00 11.14 11.50 1,539 +0.25(+2.22%)
Oct 19, 2022 12.40 12.40 10.82 11.25 4,246 -1.15(-9.27%)
Oct 18, 2022 12.48 13.00 11.23 12.40 5,049 -0.46(-3.58%)
Oct 17, 2022 12.60 13.50 12.20 12.86 3,259 -0.34(-2.59%)
Oct 14, 2022 13.20 13.40 12.46 13.20 1,974 -0.20(-1.48%)
Oct 13, 2022 12.95 13.40 12.20 13.40 2,592 +0.44(+3.36%)
Oct 12, 2022 12.96 13.40 12.95 12.96 1,980 -0.04(-0.28%)
Oct 11, 2022 14.00 14.00 13.00 13.00 4,062 -0.70(-5.11%)
Oct 10, 2022 13.77 14.40 13.20 13.70 741 -0.70(-4.86%)
Oct 07, 2022 13.25 14.80 12.84 14.40 2,908 +0.74(+5.42%)
Oct 06, 2022 14.80 14.80 13.20 13.66 3,692 -0.14(-1.03%)
Oct 05, 2022 14.40 14.40 13.74 13.80 2,614 -0.60(-4.15%)
Oct 04, 2022 13.80 14.80 13.13 14.40 7,460 +1.09(+8.17%)
Oct 03, 2022 12.81 13.91 12.08 13.31 2,351 +0.51(+4.00%)
Sep 30, 2022 12.02 13.35 11.47 12.80 4,526 +0.75(+6.22%)
Sep 29, 2022 11.44 12.90 11.41 12.05 1,665 -0.26(-2.13%)
Sep 28, 2022 11.10 13.00 11.06 12.31 6,950 +0.96(+8.46%)
Sep 27, 2022 11.60 11.77 11.00 11.35 2,562 +0.11(+0.94%)
Sep 26, 2022 11.00 11.80 11.00 11.25 3,312 -0.49(-4.16%)
Sep 23, 2022 12.03 12.09 10.46 11.73 14,362 -0.67(-5.37%)
Sep 22, 2022 12.70 13.00 11.40 12.40 14,220 -0.12(-0.96%)
Sep 21, 2022 13.20 14.00 12.42 12.52 6,549 -0.88(-6.57%)
Sep 20, 2022 15.10 15.40 12.80 13.40 26,475 -1.90(-12.42%)
Sep 19, 2022 15.40 15.76 15.10 15.30 1,915 -0.30(-1.92%)
Sep 16, 2022 15.20 16.40 15.06 15.60 7,410 -0.12(-0.76%)
Sep 15, 2022 16.80 17.00 15.01 15.72 8,056 -0.31(-1.95%)
Sep 14, 2022 16.20 17.09 16.02 16.03 8,423 -0.58(-3.47%)
Sep 13, 2022 19.20 19.20 16.00 16.61 22,902 -2.79(-14.39%)
Sep 12, 2022 17.80 19.60 17.40 19.40 6,979 +0.91(+4.92%)
Sep 09, 2022 16.80 18.80 16.80 18.49 6,085 +1.80(+10.78%)
Sep 08, 2022 17.10 17.10 16.40 16.69 3,298 -0.11(-0.65%)
Sep 07, 2022 17.00 17.07 16.40 16.80 3,636 -0.35(-2.05%)
Sep 06, 2022 18.20 18.40 16.44 17.15 7,623 -0.85(-4.71%)
Sep 02, 2022 17.40 18.77 17.00 18.00 10,422 +0.78(+4.53%)
Sep 01, 2022 18.20 18.60 16.60 17.22 11,051 -0.70(-3.91%)
Aug 31, 2022 17.98 18.81 17.80 17.92 7,825 -0.28(-1.53%)
Aug 30, 2022 19.20 19.79 17.86 18.20 14,424 -1.20(-6.21%)
Aug 29, 2022 20.20 20.60 17.14 19.40 27,404 -0.60(-2.99%)
Aug 26, 2022 21.00 21.40 20.00 20.00 17,174 -1.20(-5.66%)
Aug 25, 2022 22.00 22.65 21.00 21.20 24,663 -0.40(-1.85%)
Aug 24, 2022 21.40 21.80 21.00 21.60 22,593 -0.20(-0.92%)
Aug 23, 2022 20.80 22.20 20.80 21.80 36,200 +1.00(+4.81%)
Aug 22, 2022 21.00 22.60 20.80 20.80 170,837 -7.20(-25.71%)
Aug 19, 2022 23.80 37.00 23.40 28.00 384,817 +4.20(+17.65%)
Aug 18, 2022 23.40 25.80 22.20 23.80 23,677 +0.40(+1.71%)
Aug 17, 2022 26.80 26.80 22.80 23.40 25,950 -3.60(-13.33%)
Aug 16, 2022 28.00 30.00 26.80 27.00 18,131 -3.40(-11.18%)
Aug 15, 2022 31.60 32.80 29.40 30.40 23,296 -0.20(-0.65%)
Aug 12, 2022 29.60 31.82 28.40 30.60 18,291 -1.40(-4.37%)
Aug 11, 2022 29.40 35.60 25.80 32.00 72,170 +3.20(+11.11%)
Aug 10, 2022 30.40 51.00 21.20 28.80 199,170 -5.60(-16.28%)
Aug 09, 2022 44.40 44.40 31.20 34.40 60,940 -13.40(-28.03%)
Aug 08, 2022 50.80 52.00 45.60 47.80 86,323 -3.00(-5.91%)
Aug 05, 2022 105.00 113.00 50.20 50.80 1,218,296 +8.80(+20.95%)
Aug 04, 2022 22.40 42.00 21.20 42.00 135,747 +21.80(+107.92%)
Aug 03, 2022 20.80 21.80 20.20 20.20 837 -0.60(-2.88%)
Aug 02, 2022 21.40 21.80 20.80 20.80 163 -0.40(-1.89%)
Aug 01, 2022 20.00 21.79 20.00 21.20 474 +0.80(+3.92%)
Jul 29, 2022 22.40 23.40 20.00 20.40 1,327 -1.80(-8.11%)
Jul 28, 2022 23.20 23.20 22.06 22.20 832 -1.20(-5.14%)
Jul 27, 2022 22.40 23.40 22.40 23.40 225 +0.40(+1.75%)
Jul 26, 2022 23.00 23.20 22.20 23.00 265 +0.80(+3.60%)
Jul 25, 2022 25.20 25.40 21.80 22.20 573 -3.74(-14.42%)
Jul 22, 2022 25.20 26.31 25.20 25.94 103 -0.26(-0.98%)
Jul 21, 2022 25.40 26.20 25.00 26.20 64 +0.80(+3.15%)
Jul 20, 2022 26.80 27.00 25.40 25.40 444 -1.12(-4.21%)
Jul 19, 2022 26.17 26.52 25.60 26.52 281 -0.98(-3.58%)
Jul 18, 2022 26.20 27.60 26.20 27.50 131 -0.70(-2.48%)
Jul 15, 2022 31.00 31.00 27.80 28.20 710 -2.80(-9.03%)
Jul 14, 2022 31.00 31.00 31.00 31.00 166 +0.21(+0.70%)
Jul 13, 2022 30.60 30.79 29.80 30.79 238 +0.99(+3.33%)
Jul 11, 2022 29.79 6 -0.21(-0.69%)
Jul 08, 2022 30.00 30.00 30.00 30.00 74 +0.30(+1.01%)
Jul 07, 2022 29.96 30.00 29.40 29.70 400 +0.56(+1.92%)
Jul 06, 2022 30.00 30.00 29.14 29.14 325 +0.14(+0.48%)
Jul 05, 2022 29.60 30.00 29.00 29.00 147 -0.45(-1.54%)
Jul 01, 2022 29.20 29.45 29.20 29.45 127 +0.25(+0.87%)
Jun 30, 2022 30.40 30.40 28.40 29.20 139 +0.80(+2.82%)
Jun 29, 2022 29.00 30.40 28.40 28.40 291 -1.30(-4.38%)
Jun 28, 2022 30.60 30.60 28.80 29.70 1,081 -0.50(-1.66%)
Jun 27, 2022 30.62 30.62 29.96 30.20 941 +0.20(+0.67%)
Jun 24, 2022 32.00 32.00 30.00 30.00 479 +2.00(+7.14%)
Jun 23, 2022 29.20 32.00 28.00 28.00 1,041 -3.60(-11.39%)
Jun 22, 2022 34.67 34.67 31.60 31.60 2,206 -1.00(-3.07%)
Jun 21, 2022 30.40 33.60 30.40 32.60 815 +0.40(+1.24%)
Jun 17, 2022 41.00 43.63 30.00 32.20 1,962 -8.60(-21.08%)
Jun 16, 2022 40.00 51.20 40.00 40.80 1,097 -5.40(-11.69%)
Jun 15, 2022 49.20 50.20 45.80 46.20 680 +2.80(+6.45%)
Jun 14, 2022 42.00 50.00 42.00 43.40 1,209 +2.40(+5.85%)
Jun 13, 2022 47.40 47.60 40.80 41.00 116 -5.20(-11.26%)
Jun 10, 2022 49.73 50.65 46.00 46.20 313 -3.50(-7.04%)
Jun 09, 2022 54.00 54.40 47.40 49.70 438 -6.10(-10.93%)
Jun 08, 2022 52.00 59.01 51.50 55.80 1,311 +4.80(+9.41%)
Jun 07, 2022 48.00 53.60 48.00 51.00 1,079 +3.00(+6.25%)
Jun 06, 2022 36.20 60.20 36.20 48.00 1,799 +13.20(+37.93%)
Jun 03, 2022 33.80 34.80 32.00 34.80 385 +2.40(+7.41%)
Jun 02, 2022 34.00 34.16 29.20 32.40 1,601 -2.10(-6.09%)
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.