Assure Holdings Corporation Historical Data - IONM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Assure Holdings Corporation (IONM)
Assure Holdings Corporation (IONM) Historical

Assure Holdings Corporation (IONM)

0.696

-0.193

(-21.71%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.71

0.014

(2.01%)

After Hours: 5:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	12.6984126984	0.63	0.98	0.41	413203	0.66772158	CS
4	0.22	44.8979591837	0.49	0.98	0.41	360509	0.65704577	CS
12	0.4503	173.392375818	0.2597	0.98	0.25	1342791	0.43115798	CS
26	0.4845	214.855875831	0.2255	0.98	0.2002	1713643	0.39533663	CS
52	-2.3	-76.4119601329	3.01	4.1699	0.2	1281737	0.49602097	CS
156	-154.29	-99.5419354839	155	163	0.2	618921	6.23994261	CS
260	-154.29	-99.5419354839	155	163	0.2	618921	6.23994261	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	0.6959999	-0.193	-21.71	0.94	0.98	0.66	1330889
1714084500	0.889	0.159	21.78	0.73	0.9	0.71	578696
1713998100	0.73	0.0431851	6.29	0.7206	0.77	0.665	272469
1713911700	0.6868149	0.1368149	24.88	0.5699999	0.6899999	0.56	325308
1713825300	0.55	0.11	25.00	0.489	0.5888	0.489	466684
1713566100	0.44	-0.1963	-30.85	0.63	0.64	0.4099999	422860
1713479700	0.6363	0.00498	0.79	0.6124	0.639	0.603	86051
1713393300	0.63132	-0.01768	-2.72	0.653	0.68	0.61	88120
1713306900	0.649	-0.001	-0.15	0.65	0.67	0.6225	79260
1713220500	0.65	-0.0332	-4.86	0.6826	0.7	0.6201	294148
1712961300	0.6832	-0.0074	-1.07	0.7070999	0.73	0.65	129494
1712874900	0.6906	-0.0464	-6.30	0.74	0.77	0.5709999	883543
1712788500	0.737	0.018	2.50	0.739	0.778	0.675	368278
1712702100	0.719	0.122	20.44	0.6445	0.73	0.61	1338961
1712615700	0.597	-0.0205	-3.32	0.6	0.615	0.56	174648
1712356500	0.6175	0.0236	3.97	0.6	0.6455	0.5699999	213004
1712270100	0.5939	0.0669	12.69	0.55	0.62	0.5205	370631
1712183700	0.527	0.047	9.79	0.48	0.5699999	0.4625	307895
1712097300	0.48	-0.006	-1.23	0.461	0.4949	0.4402	244332
1712010900	0.486	-0.0039	-0.80	0.49	0.4999	0.4501	205294
1711665300	0.4899	0.0434	9.72	0.4594	0.4999	0.4309	410190
1711578900	0.4465	0.0011	0.25	0.4439	0.46	0.422	139022
1711492500	0.4454	-0.0236	-5.03	0.4601	0.485	0.4099999	204040
1711406100	0.469	-0.027	-5.44	0.514	0.514	0.46	192081
1711146900	0.496	-0.028	-5.34	0.5083	0.52	0.4634	242255
1711060500	0.524	0.023	4.59	0.5282	0.5669999	0.50151	141600
1710974100	0.501	-0.01	-1.96	0.511	0.5148	0.462	278036
1710887700	0.511	-0.117	-18.63	0.6179	0.628	0.51	852370
1710801300	0.628	0.067	11.94	0.59	0.65	0.5699999	859198
1710542100	0.561	-0.0251	-4.28	0.5615	0.6599	0.516	1451949
1710455700	0.5861	0.1061	22.10	0.463	0.63	0.4352	1870870
1710369300	0.48	0.06	14.29	0.395	0.498	0.3928	2491795
1710282900	0.42	0.079	23.17	0.52	0.6036	0.3845	40489973
1710196500	0.341	0.0031	0.92	0.3216	0.3413	0.3187	1077347
1709940900	0.3379	-0.0019	-0.56	0.3221	0.3399	0.3046	116249
1709854500	0.3398	-0.0002	-0.06	0.34	0.34	0.32	134848
1709768100	0.34	-0.013188	-3.73	0.3312	0.34	0.263	327495
1709681700	0.353188	0.003188	0.91	0.3483	0.36	0.3401	86464
1709595300	0.35	-0.001	-0.28	0.37	0.37	0.34	77835
1709336100	0.351	0.0040001	1.15	0.3313	0.3699	0.3313	132576
1709249700	0.3469999	0.0109999	3.27	0.36	0.36	0.3373	139431
1709163300	0.336	-0.021	-5.88	0.37	0.37	0.33	139411
1709076900	0.357	-0.013	-3.51	0.36	0.3799	0.35	177686
1708990500	0.37	0.021	6.02	0.3649	0.3795	0.35	270240
1708731300	0.349	-0.001	-0.29	0.3585	0.38	0.32	537032
1708644900	0.35	0.0060001	1.74	0.339	0.3756	0.3212999	399442
1708558500	0.3439999	-0.009	-2.55	0.3358	0.3752	0.32	336515
1708472100	0.353	0.037	11.71	0.3	0.3885	0.3	5835931
1708126500	0.316	0.0042	1.35	0.3151	0.3249	0.3085	114592
1708040100	0.3118	0.0017	0.55	0.3101	0.334	0.3	364124
1707953700	0.3101	0.0101	3.37	0.295	0.32	0.2715	490201
1707867300	0.3	-0.035	-10.45	0.31	0.313	0.2611	928552
1707780900	0.335	0.0497	17.42	0.288	0.5171	0.2821	8807761
1707521700	0.2853	-0.0027	-0.94	0.2698999	0.29	0.2698999	134445
1707435300	0.288	0.0159	5.84	0.2698999	0.29	0.2698999	257694
1707348900	0.2721	0.0031	1.15	0.269	0.28	0.2505	180688
1707262500	0.269	0.007	2.67	0.256	0.272	0.2501	157407
1707176100	0.262	0.0019	0.73	0.26	0.2675	0.25	110819
1706916900	0.2601	0.0078	3.09	0.2597	0.27	0.25	74063
1706830500	0.2523	0.0074	3.02	0.2411	0.2698999	0.2283	337004
1706744100	0.2449	-0.009	-3.54	0.25	0.278	0.222	832512
1706657700	0.2539	0.0239	10.39	0.2317	0.2687	0.22	849117
1706571300	0.23	0.01	4.55	0.2283	0.238099	0.2196	93529

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions