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

Assure Holdings Corp (NQ: IONM )

0.2576 -0.0495 (-16.12%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2023 0.3250 0.3500 0.3181 0.3310 111,340 -0.00(-1.19%)
Aug 30, 2023 0.3280 0.3420 0.3000 0.3350 262,731 +0.01(+2.13%)
Aug 29, 2023 0.3276 0.3400 0.3120 0.3280 140,798 +0.01(+4.09%)
Aug 28, 2023 0.3208 0.3300 0.3024 0.3151 151,060 -0.01(-1.65%)
Aug 25, 2023 0.3560 0.3577 0.3171 0.3204 511,598 -0.04(-11.98%)
Aug 24, 2023 0.3625 0.3818 0.3524 0.3640 368,600 -0.01(-2.67%)
Aug 23, 2023 0.3700 0.3861 0.3501 0.3740 283,733 -0.01(-3.13%)
Aug 22, 2023 0.3815 0.4399 0.3300 0.3861 496,355 -0.04(-10.21%)
Aug 21, 2023 0.4053 0.4500 0.3502 0.4300 1,392,555 +0.01(+3.59%)
Aug 18, 2023 0.3900 0.6999 0.3301 0.4151 36,450,164 +0.11(+33.86%)
Aug 17, 2023 0.3500 0.6400 0.2801 0.3101 5,344,130 -0.05(-13.38%)
Aug 16, 2023 0.2891 0.3675 0.2510 0.3580 571,633 +0.06(+20.13%)
Aug 15, 2023 0.5900 0.6000 0.2504 0.2980 1,006,783 -0.31(-51.38%)
Aug 14, 2023 0.6000 0.7000 0.6002 0.6129 80,528 +0.01(+2.13%)
Aug 11, 2023 0.6500 0.6700 0.6000 0.6001 83,994 -0.05(-7.68%)
Aug 10, 2023 0.7200 0.7399 0.6200 0.6500 95,644 -0.09(-12.73%)
Aug 09, 2023 0.8000 0.8000 0.7000 0.7448 34,416 +0.00(+0.11%)
Aug 08, 2023 0.7839 0.7839 0.7000 0.7440 58,064 +0.05(+7.83%)
Aug 07, 2023 0.6990 0.7500 0.6650 0.6900 44,765 -0.03(-4.30%)
Aug 04, 2023 0.6958 0.7500 0.6523 0.7210 131,412 -0.01(-1.23%)
Aug 03, 2023 0.8200 0.8426 0.6800 0.7300 606,826 +0.00(+0.00%)
Aug 02, 2023 0.7610 0.8300 0.7005 0.7300 36,575 -0.06(-7.59%)
Aug 01, 2023 0.8000 0.8477 0.7770 0.7900 15,617 +0.01(+0.86%)
Jul 31, 2023 0.8800 0.8800 0.7560 0.7833 89,842 +0.03(+4.44%)
Jul 28, 2023 0.8700 0.8700 0.7500 0.7500 56,592 -0.03(-3.60%)
Jul 27, 2023 0.8000 0.8500 0.7500 0.7780 39,832 -0.02(-2.76%)
Jul 26, 2023 0.8300 0.8840 0.8001 0.8001 40,176 -0.05(-5.87%)
Jul 25, 2023 0.7910 0.8500 0.7910 0.8500 9,573 +0.04(+4.68%)
Jul 24, 2023 0.8620 0.8900 0.7901 0.8120 53,057 -0.01(-0.98%)
Jul 21, 2023 0.8306 0.8979 0.7701 0.8200 18,704 -0.07(-7.34%)
Jul 20, 2023 0.8500 0.8850 0.8490 0.8850 16,025 +0.03(+4.09%)
Jul 19, 2023 0.8500 0.9400 0.8500 0.8502 47,173 -0.01(-1.65%)
Jul 18, 2023 0.9000 0.9000 0.8370 0.8645 17,354 -0.04(-3.94%)
Jul 17, 2023 0.8900 0.9000 0.8137 0.9000 28,332 +0.06(+7.13%)
Jul 14, 2023 0.9121 0.9299 0.8169 0.8401 36,467 -0.01(-0.93%)
Jul 13, 2023 0.8280 0.8480 0.8010 0.8480 23,861 -0.00(-0.24%)
Jul 12, 2023 0.8400 0.8500 0.8000 0.8500 39,751 +0.05(+5.85%)
Jul 11, 2023 0.8004 0.8500 0.8000 0.8030 11,781 +0.00(+0.35%)
Jul 10, 2023 0.8987 0.8987 0.7500 0.8002 70,770 -0.06(-6.95%)
Jul 07, 2023 0.8515 0.8999 0.8515 0.8600 6,371 -0.03(-2.84%)
Jul 06, 2023 0.8700 0.9000 0.8555 0.8851 23,004 -0.02(-2.74%)
Jul 05, 2023 0.8875 0.9900 0.8500 0.9100 81,447 +0.01(+1.11%)
Jul 03, 2023 0.9220 0.9500 0.8538 0.9000 18,987 -0.05(-5.26%)
Jun 30, 2023 0.9600 0.9730 0.9020 0.9500 25,129 -0.01(-1.04%)
Jun 29, 2023 0.8700 0.9900 0.8711 0.9600 133,798 +0.06(+6.90%)
Jun 28, 2023 0.8700 0.9101 0.8403 0.8980 87,822 +0.04(+4.42%)
Jun 27, 2023 0.8000 0.8600 0.7800 0.8600 116,783 +0.06(+7.46%)
Jun 26, 2023 0.7200 0.8100 0.7062 0.8003 206,227 +0.07(+9.63%)
Jun 23, 2023 0.7782 0.7782 0.6213 0.7300 111,663 -0.04(-5.39%)
Jun 22, 2023 0.7949 0.8155 0.7600 0.7716 51,044 -0.01(-1.77%)
Jun 21, 2023 0.8500 0.8700 0.7800 0.7855 111,689 -0.08(-9.01%)
Jun 20, 2023 0.9000 0.9010 0.8500 0.8633 42,947 +0.01(+1.52%)
Jun 16, 2023 0.9400 0.9700 0.8504 0.8504 144,428 -0.07(-8.06%)
Jun 15, 2023 0.9999 0.9999 0.9100 0.9250 110,239 -0.04(-4.64%)
Jun 14, 2023 1.000 1.020 0.9500 0.9700 126,298 -0.03(-3.00%)
Jun 13, 2023 0.9800 1.030 0.9700 1.000 34,678 +0.03(+3.08%)
Jun 12, 2023 1.000 1.020 0.9600 0.9701 36,537 +0.00(+0.34%)
Jun 09, 2023 0.9900 1.010 0.9600 0.9668 48,780 -0.04(-4.35%)
Jun 08, 2023 1.000 1.020 0.9750 1.011 37,271 +0.04(+4.18%)
Jun 07, 2023 1.020 1.044 0.9600 0.9702 90,242 -0.07(-6.71%)
Jun 06, 2023 1.000 1.040 0.9810 1.040 39,334 +0.03(+2.97%)
Jun 05, 2023 0.9800 1.010 0.9700 1.010 81,257 +0.05(+4.89%)
Jun 02, 2023 1.070 1.070 0.9211 0.9629 121,358 -0.02(-1.74%)
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.