Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

I-ON Digital Corp. IONI

Full chart Compare
Set alert

Price alert · IONI

All alert types
0.14 USD +0.02 (+19.66%)

Regular-session close

0.129 Day range 0.129
0.079 52-week range 0.89
YTD
-79.41%
1 year
-83.41%

IONI price history

IONI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.130.130.130.13+0.01+10.26%5,000
Nov 12, 20260.120.120.120.12-0.01-10.00%800
Nov 11, 20260.130.130.130.130.000.00%0
Nov 10, 20260.100.130.100.13+0.03+30.00%88,800
Nov 9, 20260.100.100.100.10+0.02+25.00%10,000
Nov 6, 20260.080.080.080.080.000.00%31,700
Nov 5, 20260.100.100.080.080.00-1.23%32,700
Nov 4, 20260.080.080.080.08-0.02-19.00%4,000
Nov 3, 20260.100.100.100.10+0.01+5.26%4,100
Nov 2, 20260.080.100.080.100.00+2.15%2,200
Oct 30, 20260.090.090.090.090.000.00%0
Oct 29, 20260.090.090.090.090.000.00%0
Oct 28, 20260.090.090.090.090.000.00%0
Oct 27, 20260.090.090.090.090.00+1.09%4,900
Oct 26, 20260.090.090.090.09-0.01-11.54%100
Oct 23, 20260.090.100.080.10-0.01-11.86%43,900
Oct 22, 20260.100.120.090.120.00-1.67%35,200
Oct 21, 20260.110.120.110.120.00+2.56%200
Oct 20, 20260.110.120.110.12-0.01-10.00%300
Oct 19, 20260.130.130.130.13+0.01+8.33%10,000
Oct 16, 20260.100.120.100.12+0.01+10.09%6,500
Oct 15, 20260.100.110.100.110.00-3.54%19,900
Oct 14, 20260.110.110.110.110.000.00%0
Oct 13, 20260.110.110.110.110.000.00%0
Oct 12, 20260.110.110.110.11+0.01+10.78%200
Oct 9, 20260.100.100.100.10-0.02-15.00%700
Oct 8, 20260.120.120.110.120.00+3.45%6,000
Oct 7, 20260.120.120.100.12+0.01+5.45%2,500
Oct 6, 20260.100.110.100.110.00-3.51%1,200
Oct 5, 20260.110.110.110.110.000.00%0
Oct 2, 20260.120.120.110.11+0.01+6.54%5,200
Oct 1, 20260.120.120.110.110.00-3.60%1,700
Sep 30, 20260.110.110.110.110.000.00%0
Sep 29, 20260.110.110.110.11+0.01+9.90%6,000
Sep 28, 20260.100.100.100.10-0.01-8.18%50,000
Sep 25, 20260.110.110.110.11-0.01-8.33%35,500
Sep 24, 20260.110.120.110.120.000.00%14,500
Sep 23, 20260.140.140.120.12+0.01+9.09%23,700
Sep 22, 20260.100.160.100.11+0.02+22.22%35,500
Sep 21, 20260.150.150.090.09-0.03-24.37%4,500
Sep 18, 20260.110.120.110.12-0.02-15.00%3,100
Sep 17, 20260.140.140.140.140.000.00%0
Sep 16, 20260.140.140.140.140.000.00%0
Sep 15, 20260.080.140.080.14+0.02+16.67%900
Sep 14, 20260.110.120.080.12+0.01+9.09%71,800
Sep 11, 20260.110.110.110.110.000.00%0
Sep 10, 20260.120.120.110.11-0.01-4.35%6,500
Sep 9, 20260.120.120.120.120.00+2.68%3,000
Sep 8, 20260.110.110.110.11-0.01-6.67%15,700
Sep 4, 20260.110.120.110.12+0.01+13.21%4,500
Sep 3, 20260.120.130.110.11-0.02-18.46%29,300
Sep 2, 20260.160.160.120.13-0.03-18.75%46,100
Sep 1, 20260.160.160.160.16+0.04+30.08%400
Aug 31, 20260.140.150.120.12-0.02-12.14%38,500
Aug 28, 20260.140.140.140.140.000.00%0
Aug 27, 20260.140.140.140.140.000.00%37,900
Aug 26, 20260.140.140.140.140.000.00%7,000
Aug 25, 20260.140.140.140.140.000.00%0
Aug 24, 20260.160.160.140.14-0.01-4.76%8,700
Aug 21, 20260.150.150.150.150.000.00%0
Aug 20, 20260.160.160.150.150.00+0.68%9,000
Aug 19, 20260.150.150.150.15-0.01-7.59%5,000
Aug 18, 20260.150.160.150.16+0.01+5.33%60,400
Aug 17, 20260.150.150.150.150.000.00%0
Aug 14, 20260.150.150.150.15+0.01+7.14%6,600

65 days, newest first. Daily bars as drawn on the IONI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.