Ion Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.51	0.52	0.49	0.50	0.50	-0.99%	87,437
Nov 5, 2026	0.50	0.56	0.50	0.51	0.51	1.00%	2,029
Nov 4, 2026	0.58	0.58	0.50	0.50	0.50	-11.50%	65,964
Nov 3, 2026	0.56	0.58	0.56	0.57	0.57	2.73%	14,580
Nov 2, 2026	0.53	0.55	0.51	0.55	0.55	-	90,781
Oct 30, 2026	0.52	0.61	0.52	0.55	0.55	11.11%	181,875
Oct 29, 2026	0.43	0.50	0.40	0.50	0.50	16.47%	145,355
Oct 28, 2026	0.41	0.45	0.35	0.43	0.43	7.59%	555,094
Oct 23, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	94,697
Oct 22, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	81,836
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	2,669
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-	19,324
Oct 19, 2026	0.37	0.40	0.37	0.39	0.39	5.48%	10,794
Oct 16, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	75,819
Oct 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	14,958
Oct 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	2,411
Oct 13, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	96,225
Oct 12, 2026	0.41	0.41	0.40	0.40	0.40	1.28%	32,673
Oct 9, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	696
Oct 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	44,590
Oct 7, 2026	0.37	0.41	0.37	0.41	0.41	5.19%	62,207
Oct 6, 2026	0.39	0.40	0.36	0.39	0.39	-2.53%	190,369
Oct 5, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	39,683
Oct 2, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	165,324
Oct 1, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	38,021
Sep 30, 2026	0.40	0.40	0.38	0.40	0.40	-	157,780
Sep 29, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	97,131
Sep 28, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	29,707
Sep 25, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	26,124
Sep 24, 2026	0.41	0.42	0.40	0.41	0.41	3.80%	21,825
Sep 23, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	13,103
Sep 22, 2026	0.43	0.44	0.41	0.41	0.41	-5.75%	148,329
Sep 21, 2026	0.41	0.44	0.40	0.44	0.44	3.57%	25,718
Sep 18, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	18,550
Sep 17, 2026	0.45	0.45	0.41	0.43	0.43	-5.56%	36,904
Sep 16, 2026	0.41	0.47	0.41	0.45	0.45	13.92%	109,623
Sep 11, 2026	0.38	0.40	0.37	0.40	0.40	3.95%	11,739
Sep 10, 2026	0.40	0.40	0.38	0.38	0.38	1.33%	21,467
Sep 9, 2026	0.38	0.39	0.38	0.38	0.38	1.35%	3,892
Sep 8, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	5,438
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