ION Historical USD Price
Daily close · Jun 8, 2016 → Jul 3, 2017Daily price history
Jun 3, 2017 → Jul 3, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-07-03 | $0.723966 | $0.867802 | $0.662959 | $0.748685 | $95,411.00 |
| 2017-07-02 | $0.734596 | $0.757675 | $0.642721 | $0.726942 | $41,858.00 |
| 2017-07-01 | $0.908873 | $0.985468 | $0.714283 | $0.734685 | $57,108.00 |
| 2017-06-30 | $1.11 | $1.14 | $0.906975 | $0.909222 | $209,928.00 |
| 2017-06-29 | $1.34 | $1.45 | $1.04 | $1.11 | $651,382.00 |
| 2017-06-28 | $1.06 | $2.78 | $0.921897 | $1.34 | $3.27M |
| 2017-06-27 | $0.598173 | $2.84 | $0.579207 | $1.02 | $876,273.00 |
| 2017-06-26 | $0.6398 | $0.700439 | $0.571039 | $0.598173 | $24,864.00 |
| 2017-06-25 | $0.594128 | $0.757146 | $0.575032 | $0.640135 | $30,978.00 |
| 2017-06-24 | $0.56344 | $0.671807 | $0.527691 | $0.595494 | $13,234.00 |
| 2017-06-23 | $0.516762 | $0.588844 | $0.504172 | $0.558769 | $3,995.00 |
| 2017-06-22 | $0.486761 | $0.549561 | $0.474621 | $0.516762 | $5,315.00 |
| 2017-06-21 | $0.480966 | $0.516338 | $0.480966 | $0.486761 | $2,952.00 |
| 2017-06-20 | $0.473222 | $0.481066 | $0.463505 | $0.480966 | $2,391.00 |
| 2017-06-18 | $0.487061 | $0.487061 | $0.46278 | $0.46278 | $3,331.00 |
| 2017-06-17 | $0.473447 | $0.498027 | $0.462056 | $0.487061 | $2,729.00 |
| 2017-06-16 | $0.529632 | $0.543694 | $0.463255 | $0.473447 | $9,857.00 |
| 2017-06-15 | $0.476632 | $0.545758 | $0.446672 | $0.530024 | $17,097.00 |
| 2017-06-14 | $0.57406 | $0.619083 | $0.43981 | $0.476653 | $10,720.00 |
| 2017-06-13 | $0.538838 | $0.597551 | $0.538838 | $0.574396 | $8,089.00 |
| 2017-06-12 | $0.696045 | $0.696045 | $0.496445 | $0.540673 | $34,158.00 |
| 2017-06-11 | $0.694279 | $0.728417 | $0.679004 | $0.696971 | $12,655.00 |
| 2017-06-10 | $0.753178 | $0.762607 | $0.603768 | $0.705383 | $12,515.00 |
| 2017-06-09 | $0.70856 | $0.757993 | $0.661221 | $0.752048 | $13,248.00 |
| 2017-06-08 | $0.754838 | $0.803438 | $0.666464 | $0.709681 | $16,595.00 |
| 2017-06-07 | $0.700986 | $0.813696 | $0.673088 | $0.750983 | $37,862.00 |
| 2017-06-06 | $0.675531 | $0.754626 | $0.584014 | $0.685908 | $28,702.00 |
| 2017-06-05 | $0.509749 | $0.684944 | $0.500099 | $0.673356 | $75,401.00 |
| 2017-06-04 | $0.443186 | $0.571203 | $0.433165 | $0.51011 | $34,614.00 |
| 2017-06-03 | $0.395983 | $0.696457 | $0.382332 | $0.444386 | $54,629.00 |