Ion Media Networks Inc (ION) Historical Stock Data
44.78 ↓0.08 (-0.18%)
As of January 25, 2023, 3:19pm EST.
Historical Data
In the past 30 trading days, ION is up 0.22% a day on average. There have been 26 days where Ion Media Networks Inc closed green and 4 days where ION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 44.62 | 44.78 | ↑$0.16 (0.37%) | 44.55 | 44.88 | 2.93K |
| 2023-01-26 | 44.80 | 44.87 | ↑$0.07 (0.15%) | 44.61 | 44.87 | 1.67K |
| 2023-01-25 | 43.88 | 44.59 | ↑$0.71 (1.63%) | 43.85 | 44.59 | 3.94K |
| 2023-01-24 | 44.00 | 44.20 | ↑$0.20 (0.46%) | 44.00 | 44.29 | 1.04K |
| 2023-01-23 | 43.08 | 43.72 | ↑$0.64 (1.48%) | 43.08 | 43.76 | 2.11K |
| 2023-01-20 | 42.01 | 42.91 | ↑$0.90 (2.13%) | 42.01 | 42.91 | 519 |
| 2023-01-19 | 41.70 | 41.93 | ↑$0.22 (0.54%) | 41.70 | 41.93 | 718 |
| 2023-01-18 | 42.04 | 41.66 | ↓$0.38 (-0.90%) | 41.66 | 42.39 | 2.62K |
| 2023-01-17 | 41.82 | 41.45 | ↓$0.37 (-0.88%) | 41.39 | 41.82 | 20.41K |
| 2023-01-13 | 41.98 | 42.22 | ↑$0.24 (0.56%) | 41.90 | 42.22 | 0.92K |
| 2023-01-12 | 41.99 | 42.35 | ↑$0.36 (0.86%) | 41.87 | 42.48 | 12.43K |
| 2023-01-11 | 41.57 | 41.41 | ↓$0.16 (-0.38%) | 41.22 | 41.57 | 16.58K |
| 2023-01-10 | 40.61 | 40.80 | ↑$0.19 (0.46%) | 40.60 | 40.80 | 1.08K |
| 2023-01-09 | 40.94 | 40.70 | ↓$0.24 (-0.59%) | 40.70 | 41.13 | 7.11K |
| 2023-01-06 | 40.05 | 40.22 | ↑$0.17 (0.43%) | 40.05 | 40.22 | 868 |
| 2022-12-23 | 38.50 | 38.58 | ↑$0.08 (0.22%) | 38.50 | 38.58 | 600 |
| 2009-12-22 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-21 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-18 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-17 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-16 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-15 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-14 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-11 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-10 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-09 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-08 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-07 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-04 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
| 2009-12-03 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 0 |
Create an account or log in to view more rows.
No comments yet. Be the first.