Ion Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.40	0.41	0.38	0.38	0.38	-6.17%	73,977
Sep 4, 2026	0.39	0.45	0.39	0.41	0.41	5.19%	69,564
Sep 3, 2026	0.43	0.47	0.39	0.39	0.39	-7.23%	19,277
Sep 2, 2026	0.39	0.43	0.39	0.42	0.42	12.16%	50,048
Sep 1, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	16,686
Aug 31, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	28,864
Aug 28, 2026	0.41	0.41	0.40	0.40	0.40	-	3,402
Aug 27, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	7,850
Aug 26, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	7,843
Aug 25, 2026	0.43	0.43	0.40	0.43	0.43	-3.41%	48,187
Aug 24, 2026	0.43	0.44	0.41	0.44	0.44	2.33%	113,488
Aug 21, 2026	0.38	0.44	0.38	0.43	0.43	-2.27%	80,888
Aug 20, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	20,525
Aug 19, 2026	0.43	0.45	0.41	0.43	0.43	-	88,629
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	3,730
Aug 17, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	8,633
Aug 14, 2026	0.44	0.47	0.40	0.45	0.45	3.45%	162,831
Aug 13, 2026	0.48	0.48	0.43	0.44	0.44	-8.42%	51,402
Aug 12, 2026	0.46	0.48	0.44	0.48	0.48	4.40%	19,063
Aug 11, 2026	0.49	0.49	0.44	0.46	0.46	-6.19%	20,747
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	1,641
Aug 7, 2026	0.50	0.51	0.48	0.48	0.48	-2.04%	17,312
Aug 6, 2026	0.49	0.50	0.49	0.49	0.49	4.26%	4,073
Aug 5, 2026	0.46	0.51	0.46	0.47	0.47	2.17%	101,519
Aug 4, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	88,204
Aug 3, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	47,116
Jul 31, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	52,932
Jul 30, 2026	0.49	0.49	0.46	0.46	0.46	-5.21%	21,925
Jul 29, 2026	0.47	0.49	0.46	0.48	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