Ion Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.40	0.40	0.35	0.36	0.36	-10.00%	22,777
May 18, 2026	0.36	0.40	0.36	0.40	0.40	14.29%	122,832
May 15, 2026	0.33	0.37	0.33	0.35	0.35	6.06%	36,003
May 14, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	39,282
May 13, 2026	0.35	0.35	0.30	0.33	0.33	-18.75%	292,254
May 11, 2026	0.33	0.40	0.33	0.40	0.40	37.93%	216,262
May 8, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	23,164
May 7, 2026	0.32	0.33	0.32	0.32	0.32	-	25,740
May 6, 2026	0.30	0.32	0.30	0.32	0.32	12.28%	6,639
May 5, 2026	0.32	0.32	0.28	0.29	0.29	-12.31%	53,550
May 4, 2026	0.31	0.33	0.30	0.33	0.33	8.33%	47,609
May 1, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	28,015
Apr 30, 2026	0.29	0.30	0.28	0.28	0.28	3.70%	77,451
Apr 29, 2026	0.29	0.30	0.27	0.27	0.27	-5.26%	21,432
Apr 28, 2026	0.29	0.32	0.27	0.29	0.29	14.00%	51,496