Ion Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.47	0.49	0.46	0.48	-	2.13%	37,309
Jul 28, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	2,165
Jul 27, 2026	0.55	0.56	0.46	0.46	0.46	-14.02%	284,162
Jul 24, 2026	0.48	0.55	0.48	0.54	0.54	17.58%	801,375
Jul 23, 2026	0.35	0.47	0.34	0.46	0.46	37.88%	283,625
Jul 22, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	52,511
Jul 21, 2026	0.32	0.34	0.30	0.32	0.32	-7.35%	265,051
Jul 20, 2026	0.38	0.38	0.34	0.34	0.34	-13.92%	130,119
Jul 17, 2026	0.43	0.43	0.40	0.40	0.40	-10.23%	39,319
Jul 16, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	165,063
Jul 15, 2026	0.50	0.51	0.47	0.47	0.47	-6.00%	148,353
Jul 14, 2026	0.55	0.56	0.50	0.50	0.50	-7.41%	151,440
Jul 13, 2026	0.53	0.55	0.52	0.54	0.54	3.85%	10,111
Jul 10, 2026	0.56	0.57	0.52	0.52	0.52	-7.96%	162,222
Jul 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	47,980
Jul 8, 2026	0.60	0.60	0.57	0.58	0.58	-0.86%	12,057
Jul 7, 2026	0.62	0.62	0.58	0.58	0.58	-2.52%	42,881
Jul 6, 2026	0.62	0.62	0.56	0.60	0.60	-5.56%	90,756
Jul 3, 2026	0.59	0.63	0.59	0.63	0.63	9.57%	148,066
Jul 2, 2026	0.58	0.59	0.56	0.58	0.58	0.88%	25,214
Jul 1, 2026	0.54	0.59	0.52	0.57	0.57	7.55%	89,339
Jun 30, 2026	0.65	0.65	0.48	0.53	0.53	-16.54%	568,198
Jun 29, 2026	0.65	0.67	0.63	0.64	0.64	-1.55%	208,408
Jun 26, 2026	0.65	0.67	0.62	0.65	0.65	4.03%	222,435
Jun 25, 2026	0.57	0.66	0.55	0.62	0.62	9.73%	118,070
Jun 24, 2026	0.49	0.57	0.49	0.57	0.57	15.31%	43,488
Jun 23, 2026	0.51	0.52	0.48	0.49	0.49	-6.67%	91,442
Jun 22, 2026	0.54	0.54	0.52	0.53	0.53	-3.67%	150,285
Jun 19, 2026	0.55	0.58	0.50	0.55	0.55	1.87%	99,486
Jun 18, 2026	0.49	0.57	0.49	0.54	0.54	15.05%	386,254
Jun 17, 2026	0.42	0.48	0.41	0.47	0.47	8.14%	40,020
Jun 16, 2026	0.46	0.47	0.41	0.43	0.43	-4.44%	64,996
Jun 15, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	36,028
Jun 12, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	37,378
Jun 11, 2026	0.44	0.45	0.42	0.45	0.45	4.65%	89,158
Jun 10, 2026	0.48	0.48	0.43	0.43	0.43	-6.52%	35,481
Jun 9, 2026	0.46	0.50	0.45	0.46	0.46	4.55%	65,381
Jun 5, 2026	0.44	0.48	0.44	0.44	0.44	1.15%	8,628
Jun 4, 2026	0.43	0.48	0.42	0.44	0.44	1.16%	34,065
Jun 3, 2026	0.48	0.48	0.41	0.43	0.43	-9.47%	220,426
Jun 2, 2026	0.43	0.50	0.43	0.48	0.48	15.85%	269,769
Jun 1, 2026	0.42	0.45	0.41	0.41	0.41	2.50%	226,090
May 29, 2026	0.41	0.41	0.40	0.40	0.40	-	124,951
May 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	17,769
May 27, 2026	0.40	0.41	0.39	0.41	0.41	9.46%	44,707
May 26, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	36,406
May 25, 2026	0.40	0.40	0.38	0.39	0.39	-	230,780
May 22, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	125,834
May 21, 2026	0.39	0.40	0.37	0.37	0.37	-	55,777
May 20, 2026	0.37	0.39	0.36	0.37	0.37	1.39%	110,679