Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Q	IONM	0.46	0.46	0.40	0.4231	-0.0071	67,674	140	0.41	2.14
2024-05-13	Q	IONM	0.45	0.47	0.40	0.4244	-0.0089	159,166	200	0.3975	0.4776
2024-05-10	Q	IONM	0.4545	0.479	0.42	0.4332	0.0127	102,766	144	0.4101	0.4514
2024-05-09	Q	IONM	0.421	0.4499	0.41	0.4205	-0.0197	67,764	132	0.42	0.43
2024-05-08	Q	IONM	0.484	0.4899	0.4101	0.431	-0.058	213,075	280	0.43	0.45
2024-05-07	Q	IONM	0.489	0.5165	0.475	0.489	0.013	36,741	175	0.4701	0.5094
2024-05-06	Q	IONM	0.488	0.5124	0.47	0.476	-0.0294	113,661	191	0.47	0.52
2024-05-03	Q	IONM	0.5508	0.56	0.4802	0.5054	-0.0226	263,822	315	0.485	0.539
2024-05-02	Q	IONM	0.50	0.5477	0.4802	0.528	0.0342	168,588	280	0.46	0.5477
2024-05-01	Q	IONM	0.4902	0.5398	0.463	0.4938	0.007	300,873	356	0.4454	0.536
2024-04-30	Q	IONM	0.62	0.62	0.45	0.488	-0.082	503,780	482	0.49	0.5747
2024-04-29	Q	IONM	0.4818	0.60	0.3711	0.57	-0.126	1,102,977	966	0.5122	1.45
2024-04-26	Q	IONM	0.94	0.98	0.66	0.696	-0.193	1,330,896	1,368	0.67	1.30
2024-04-25	Q	IONM	0.73	0.90	0.71	0.889	0.159	578,996	748	0.82	6.70
2024-04-24	Q	IONM	0.7206	0.77	0.665	0.73	0.059	272,471	409	0.705	0.74
2024-04-23	Q	IONM	0.57	0.69	0.56	0.6868	0.1368	325,309	468	0.5777	0.71
2024-04-22	Q	IONM	0.489	0.5888	0.489	0.55	0.11	468,210	532	0.5505	0.6376
2024-04-19	Q	IONM	0.63	0.64	0.41	0.44	-0.1963	423,660	500	0.44	0.6347
2024-04-18	Q	IONM	0.6124	0.639	0.603	0.6363	0.0141	85,750	147	0.5531	0.647
2024-04-17	Q	IONM	0.653	0.68	0.61	0.6313	-0.0177	88,928	151	0.60	2.00
2024-04-16	Q	IONM	0.65	0.67	0.6225	0.649	-0.001	79,262	163	0.60	1.88
2024-04-15	Q	IONM	0.6826	0.70	0.6201	0.65	-0.014	294,149	378	0.6202	0.99
2024-04-12	Q	IONM	0.7071	0.73	0.65	0.6832	-0.0074	129,494	321	0.6515	0.70
2024-04-11	Q	IONM	0.74	0.77	0.571	0.6906	-0.0464	883,550	1,396	0.63	0.695
2024-04-10	Q	IONM	0.739	0.778	0.675	0.737	0.018	368,288	728	0.72	0.7944
2024-04-09	Q	IONM	0.6445	0.73	0.61	0.719	0.122	1,340,755	969	0.645	1.15
2024-04-08	Q	IONM	0.60	0.615	0.56	0.597	-0.0205	179,648	253	0.5912	0.7164
2024-04-05	Q	IONM	0.60	0.6455	0.57	0.6175	0.0236	220,150	422	0.288	0.6499
2024-04-04	Q	IONM	0.55	0.62	0.5205	0.5939	0.0669	370,631	456	0.5487	0.96
2024-04-03	Q	IONM	0.48	0.57	0.4625	0.527	0.047	311,475	370	0.54	0.546
2024-04-02	Q	IONM	0.461	0.4949	0.4402	0.48	-0.006	244,785	646	0.46	0.50
2024-04-01	Q	IONM	0.49	0.4999	0.4501	0.486	-0.0039	205,296	417	0.455	0.515
2024-03-29	Q	IONM	0.4594	0.4999	0.4309	0.4899	0.0434	0	0	0.455	0.50
2024-03-28	Q	IONM	0.4594	0.4999	0.4309	0.4899	0.0434	410,199	660	0.455	0.50
2024-03-27	Q	IONM	0.4439	0.46	0.422	0.4465	0.0011	139,022	293	0.4099	0.46
2024-03-26	Q	IONM	0.4601	0.485	0.41	0.4454	-0.0236	204,060	306	0.4175	0.521
2024-03-25	Q	IONM	0.514	0.514	0.46	0.469	-0.027	192,081	369	0.456	2.96
2024-03-22	Q	IONM	0.5083	0.52	0.4634	0.496	-0.028	242,255	284	0.475	0.52
2024-03-21	Q	IONM	0.5282	0.567	0.5015	0.524	0.023	141,646	143	0.481	0.51
2024-03-20	Q	IONM	0.511	0.5148	0.462	0.501	-0.01	278,781	295	0.50	0.58
2024-03-19	Q	IONM	0.6179	0.628	0.51	0.511	-0.117	854,147	868	0.47	0.515
2024-03-18	Q	IONM	0.59	0.65	0.57	0.628	0.067	860,592	929	0.456	0.65
2024-03-15	Q	IONM	0.5615	0.6599	0.516	0.561	-0.0251	1,454,762	1,604	0.5122	0.648
2024-03-14	Q	IONM	0.463	0.63	0.4352	0.5861	0.1061	1,873,510	3,145	0.5031	0.57
2024-03-13	Q	IONM	0.395	0.498	0.3928	0.48	0.06	2,497,784	3,936	0.4216	0.4969
2024-03-12	Q	IONM	0.52	0.6036	0.3845	0.42	0.0925	40,563,351	31,318	0.4105	0.4408
2024-03-11	Q	IONM	0.338	0.3413	0.3187	0.341	0.0033	2,293,363	1,090	0.6991	0.749
2024-03-08	Q	IONM	0.3221	0.3399	0.3046	0.3379	-0.0008	116,249	146	0.31	0.35
2024-03-07	Q	IONM	0.34	0.34	0.32	0.3398	-0.0002	134,848	133	0.20	0.34
2024-03-06	Q	IONM	0.3312	0.34	0.263	0.34	-0.016	327,495	329	0.302	2.03
2024-03-05	Q	IONM	0.3483	0.36	0.3401	0.3531	0.0032	85,964	125	0.34	0.45
2024-03-04	Q	IONM	0.37	0.37	0.34	0.35	-0.001	78,835	165	0.3401	0.365
2024-03-01	Q	IONM	0.3313	0.3699	0.3313	0.3597	0.0127	130,990	174	0.33	0.4092
2024-02-29	Q	IONM	0.36	0.36	0.3373	0.347	0.011	139,431	255	0.33	0.721
2024-02-28	Q	IONM	0.37	0.37	0.33	0.336	-0.021	139,411	186	0.335	0.3675
2024-02-27	Q	IONM	0.36	0.3799	0.35	0.357	-0.013	177,584	304	0.3368	0.3799
2024-02-26	Q	IONM	0.3649	0.3795	0.35	0.37	0.0214	270,240	218	0.33	0.4136
2024-02-23	Q	IONM	0.3585	0.38	0.32	0.349	-0.0001	537,032	383	0.34	0.389
2024-02-22	Q	IONM	0.339	0.3756	0.3213	0.35	0.0224	399,443	438	0.32	0.38
2024-02-21	Q	IONM	0.3358	0.3752	0.32	0.344	-0.009	336,514	291	0.33	0.3922
2024-02-20	Q	IONM	0.30	0.3885	0.30	0.353	0.037	5,838,091	1,506	0.3501	0.42
2024-02-19	Q	IONM	0.3085	0.3249	0.3085	0.316	0.001	0	0	0.279	0.512
2024-02-16	Q	IONM	0.3085	0.3249	0.3085	0.316	0.001	114,701	126	0.279	0.512
2024-02-15	Q	IONM	0.3101	0.334	0.30	0.3118	-0.0022	364,124	300	0.30	0.95