Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	ION	33.34	33.3582	33.25	33.3582	0.748	1,112	7	29.00	49.87
2024-05-16	X	ION	32.57	32.57	32.552	32.552	-0.119	249	2	29.00	48.81
2024-05-15	X	ION	32.83	32.83	32.20	32.482	-0.5406	3,400	3	26.74	48.63
2024-05-14	X	ION	32.37	32.9036	32.37	32.9036	0.0906	1,295	5	26.91	49.18
2024-05-13	X	ION	32.2724	32.2724	32.2724	32.2724	-0.0236	77	4	24.80	48.57
2024-05-10	X	ION	32.3866	32.3866	32.3866	32.3866	-0.1968	129	5	29.00	48.61
2024-05-09	X	ION	32.5598	32.5598	32.5598	32.5598	0.4904	25	1	24.80	48.70
2024-05-08	X	ION	31.8726	31.8726	31.8726	31.8726	0.0326	6	1	24.80	47.82
2024-05-07	X	ION	32.41	32.41	32.3304	32.3304	0.1767	737	10	24.80	48.46
2024-05-06	X	ION	32.13	32.1863	32.13	32.1863	-0.6451	696	14	26.57	38.22
2024-05-03	X	ION	31.9651	31.9651	31.9651	31.9651	-0.2273	26	3	24.80	47.91
2024-05-02	X	ION	31.5473	31.5473	31.5473	31.5473	0.5246	28	1	24.80	47.26
2024-05-01	X	ION	30.76	30.7954	30.76	30.7954	0.6725	148	5	24.80	46.33
2024-04-30	X	ION	30.6475	30.6475	30.6475	30.6475	-0.0545	291	6	24.80	32.00
2024-04-29	X	ION	31.32	31.3745	31.32	31.3745	1.1014	261	9	24.80	46.93
2024-04-26	X	ION	30.2186	30.2186	30.2186	30.2186	0.1608	31	1	24.68	45.18
2024-04-25	X	ION				29.532				24.80	44.22
2024-04-24	X	ION				29.5067				24.80	44.14
2024-04-23	X	ION	29.49	29.7145	29.49	29.7145	-0.3141	462	3	24.80	35.08
2024-04-22	X	ION	30.0069	30.0069	30.0069	30.0069	0.7061	125	1	24.80	44.95
2024-04-19	X	ION	30.17	30.2252	30.13	30.2252	0.7464	0	0	24.80	45.36
2024-04-18	X	ION	30.1849	30.1849	30.1849	30.1849	1.0086	15	3	24.80	45.34
2024-04-17	X	ION	29.96	29.96	29.9227	29.9227	1.3542	209	1	24.68	35.79
2024-04-16	X	ION	29.75	29.75	29.5771	29.5771	0.536	421	2	24.80	35.39
2024-04-15	X	ION	30.9313	30.9313	30.9313	30.9313	0.3201	568	24	25.57	36.95
2024-04-12	X	ION	31.0111	31.0111	30.6112	30.6112	-0.1607	317	11	25.64	45.97
2024-04-11	X	ION	30.9354	31.1718	30.9354	31.1718	-0.0835	123	3	25.57	46.63
2024-04-10	X	ION	31.0189	31.0189	31.0189	31.0189	-0.4217	155	6	24.80	46.42
2024-04-09	X	ION	31.7407	31.7407	31.7407	31.7407	-0.1182	135	11	24.80	47.49
2024-04-08	X	ION	31.25	31.4372	31.25	31.4372	0.4426	0	0	25.84	47.11
2024-04-05	X	ION	30.8764	30.8764	30.8764	30.8764	0.4176	43	2	24.68	46.23
2024-04-04	X	ION	31.392	31.392	30.9014	30.9014	0.2973	695	6	24.80	46.51
2024-04-03	X	ION	31.0217	31.0217	31.0217	31.0217	-0.4101	87	4	24.80	46.42
2024-04-02	X	ION	30.25	30.3708	30.25	30.3708	-0.21	537	3	15.14	45.42
2024-04-01	X	ION	30.15	30.31	30.15	30.1707	0.0268	480	2	25.06	36.06
2024-03-29	X	ION	29.88	29.9607	29.88	29.9339	0.3495	0	0	14.94	32.00
2024-03-28	X	ION	29.88	29.9607	29.88	29.9339	0.3495	333	8	14.94	32.00
2024-03-27	X	ION	29.25	29.6112	29.25	29.6112	0.7371	666	6	24.36	35.05
2024-03-26	X	ION	29.1429	29.1429	29.1429	29.1429	0.4414	137	2	14.61	43.83
2024-03-25	X	ION	29.4386	29.4386	29.4386	29.4386	0.2054	62	5	14.82	44.44
2024-03-22	X	ION	29.6746	29.6746	29.6746	29.6746	-0.4693	62	7	14.89	44.65
2024-03-21	X	ION	30.3493	30.3493	30.3493	30.3493	-0.6602	120	5	15.21	45.63
2024-03-20	X	ION	29.88	30.5402	29.88	30.5402	-0.1905	435	6	15.25	45.73
2024-03-19	X	ION	30.098	30.098	30.098	30.098	-1.5365	70	4	15.05	45.13
2024-03-18	X	ION	30.3817	30.3817	30.3817	30.3817	-1.5125	155	10	15.23	45.69
2024-03-15	X	ION	30.34	30.3577	30.27	30.3577	-1.2618	516	4	25.09	36.09
2024-03-14	X	ION	30.1301	30.1301	30.107	30.107	-1.7032	323	3	24.92	35.84
2024-03-13	X	ION	30.53	30.5484	30.53	30.5484	-1.0688	293	5	15.28	45.82
2024-03-12	X	ION	29.914	29.914	29.914	29.914	-1.3064	401	5	14.95	32.00
2024-03-11	X	ION	30.1516	30.1516	30.1516	30.1516	-0.852	80	4	15.07	45.19
2024-03-08	X	ION	29.6972	29.6972	29.6972	29.6972	-0.9996	85	3	14.89	44.67
2024-03-07	X	ION	29.8448	29.8448	29.8448	29.8448	-0.5895	67	6	14.95	44.83
2024-03-06	X	ION				29.4347				14.75	44.23
2024-03-05	X	ION	29.12	29.12	28.62	28.6297	-1.028	2,208	9	29.00	34.59
2024-03-04	X	ION	29.98	29.98	29.8732	29.8732	-1.3769	501	7	24.79	35.66
2024-03-01	X	ION	29.3395	29.3395	29.3395	29.3395		38	4	12.01	48.01
2024-02-29	X	ION	29.38	29.38	29.30	29.3395	0.0962	732	4	24.27	35.06
2024-02-28	X	ION	28.6902	28.72	28.6238	28.6238	0.0685	265	6	23.73	34.12
2024-02-27	X	ION	28.61	28.6515	28.61	28.6515	-0.3646	301	6	11.46	45.82
2024-02-26	X	ION	28.1446	28.1446	28.1446	28.1446	-0.415	35	7	11.28	45.08
2024-02-23	X	ION	27.95	28.195	27.95	28.195	0.03	233	5	23.00	33.38
2024-02-22	X	ION	27.86	27.88	27.75	27.75	0.367	846	6	23.00	33.09
2024-02-21	X	ION	27.413	27.413	27.413	27.413	0.56	55	4	10.95	43.77
2024-02-20	X	ION	27.78	27.78	27.22	27.22	-0.0036	539	8	22.97	33.05