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.

DateOpenCloseChangeLowHighVolume
2023-01-2744.6244.78↑$0.16 (0.37%)44.5544.882.93K
2023-01-2644.8044.87↑$0.07 (0.15%)44.6144.871.67K
2023-01-2543.8844.59↑$0.71 (1.63%)43.8544.593.94K
2023-01-2444.0044.20↑$0.20 (0.46%)44.0044.291.04K
2023-01-2343.0843.72↑$0.64 (1.48%)43.0843.762.11K
2023-01-2042.0142.91↑$0.90 (2.13%)42.0142.91519
2023-01-1941.7041.93↑$0.22 (0.54%)41.7041.93718
2023-01-1842.0441.66↓$0.38 (-0.90%)41.6642.392.62K
2023-01-1741.8241.45↓$0.37 (-0.88%)41.3941.8220.41K
2023-01-1341.9842.22↑$0.24 (0.56%)41.9042.220.92K
2023-01-1241.9942.35↑$0.36 (0.86%)41.8742.4812.43K
2023-01-1141.5741.41↓$0.16 (-0.38%)41.2241.5716.58K
2023-01-1040.6140.80↑$0.19 (0.46%)40.6040.801.08K
2023-01-0940.9440.70↓$0.24 (-0.59%)40.7041.137.11K
2023-01-0640.0540.22↑$0.17 (0.43%)40.0540.22868
2022-12-2338.5038.58↑$0.08 (0.22%)38.5038.58600
2009-12-2235.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-2135.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1835.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1735.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1635.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1535.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1435.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1135.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-1035.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-0935.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-0835.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-0735.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-0435.0035.00↑$0.00 (0.00%)35.0035.000
2009-12-0335.0035.00↑$0.00 (0.00%)35.0035.000
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.