Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

I-On Digital Corp (OP: IONI )

0.3000 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	0.2600	0.3000	0.2600	0.3000	10,600	+0.06(+25.00%)
Nov 25, 2024	0.2200	0.2700	0.1950	0.2400	80,063	+0.04(+23.08%)
Nov 22, 2024	0.1800	0.2000	0.1800	0.1950	85,898	+0.02(+12.72%)
Nov 21, 2024	0.2000	0.2500	0.1730	0.1730	56,769	-0.03(-13.50%)
Nov 20, 2024	0.2000	0.2000	0.1900	0.2000	38,016	+0.02(+9.95%)
Nov 19, 2024	0.1870	0.2100	0.1819	0.1819	27,666	-0.02(-9.05%)
Nov 18, 2024	0.2225	0.2400	0.2000	0.2000	26,417	-0.04(-16.67%)
Nov 15, 2024	0.2100	0.2400	0.1910	0.2400	239,550	+0.04(+19.70%)
Nov 14, 2024	0.2350	0.2350	0.2005	0.2005	1,034	-0.02(-7.94%)
Nov 13, 2024	0.2322	0.2322	0.1800	0.2178	66,535	-0.00(-1.98%)
Nov 12, 2024	0.2477	0.2477	0.1819	0.2222	31,001	+0.00(+1.97%)
Nov 11, 2024	0.2500	0.2500	0.2026	0.2179	4,080	+0.02(+12.32%)
Nov 08, 2024	0.1720	0.2181	0.1720	0.1940	68,655	+0.01(+3.69%)
Nov 07, 2024	0.2498	0.2500	0.1500	0.1871	219,196	-0.06(-25.10%)
Nov 05, 2024				0.2498	10	-0.01(-3.92%)
Nov 04, 2024	0.2300	0.3100	0.2300	0.2600	107,024	+0.03(+13.04%)
Nov 01, 2024	0.2300	0.2650	0.2300	0.2300	6,200	-0.01(-3.64%)
Oct 31, 2024	0.2550	0.2550	0.2365	0.2387	32,087	-0.03(-9.86%)
Oct 30, 2024	0.3425	0.3425	0.2648	0.2648	11,040	-0.07(-21.82%)
Oct 29, 2024	0.3000	0.3387	0.2800	0.3387	33,200	+0.04(+12.90%)
Oct 28, 2024	0.3415	0.3415	0.3000	0.3000	1,931	-0.04(-12.41%)
Oct 25, 2024	0.3425	0.3425	0.3425	0.3425	950	+0.00(+0.29%)
Oct 24, 2024	0.3425	0.3425	0.2954	0.3415	3,198	+0.02(+4.72%)
Oct 23, 2024	0.3261	0.3424	0.3261	0.3261	6,031	-0.02(-4.79%)
Oct 22, 2024	0.3425	0.3425	0.3000	0.3425	4,693	+0.00(+0.00%)
Oct 21, 2024	0.3319	0.3425	0.3319	0.3425	2,319	+0.00(+0.74%)
Oct 18, 2024	0.3488	0.3488	0.3000	0.3400	6,875	-0.04(-11.11%)
Oct 17, 2024	0.3750	0.3900	0.3676	0.3825	7,716	+0.08(+27.50%)
Oct 16, 2024	0.4000	0.4000	0.3000	0.3000	9,438	-0.11(-26.83%)
Oct 15, 2024	0.4100	0.4800	0.4000	0.4100	39,305	+0.01(+2.50%)
Oct 14, 2024	0.3500	0.4400	0.3500	0.4000	15,254	+0.05(+15.01%)
Oct 10, 2024				0.3478	0	+0.00(+0.81%)
Oct 09, 2024	0.3700	0.4000	0.3450	0.3450	36,501	-0.03(-6.76%)
Oct 07, 2024				0.3700	0	+0.00(+0.00%)
Oct 04, 2024	0.3700	0.3700	0.3650	0.3700	671	+0.02(+5.71%)
Oct 03, 2024	0.3500	0.3700	0.3500	0.3500	4,797	-0.02(-4.50%)
Oct 02, 2024	0.3570	0.3700	0.3550	0.3665	22,528	-0.00(-0.95%)
Oct 01, 2024	0.3700	0.3700	0.3670	0.3700	535	-0.03(-7.50%)
Sep 30, 2024	0.4176	0.4500	0.4000	0.4000	8,970	+0.02(+5.26%)
Sep 27, 2024	0.4000	0.4000	0.3500	0.3800	8,865	-0.03(-6.93%)
Sep 26, 2024	0.4225	0.4300	0.4000	0.4083	8,720	-0.02(-5.05%)
Sep 23, 2024				0.4300	32	-0.02(-4.44%)
Sep 20, 2024	0.4000	0.4689	0.4000	0.4500	15,503	-0.06(-11.75%)
Sep 19, 2024	0.4700	0.5100	0.4700	0.5099	2,747	+0.04(+7.80%)
Sep 18, 2024	0.5637	0.5637	0.4640	0.4730	22,358	-0.02(-4.23%)
Sep 17, 2024	0.5000	0.5000	0.4939	0.4939	12,188	+0.03(+7.37%)
Sep 16, 2024	0.4387	0.5000	0.4387	0.4600	13,381	+0.02(+4.55%)
Sep 13, 2024	0.4600	0.4600	0.3900	0.4400	23,087	+0.06(+15.79%)
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	5,000	-0.07(-15.56%)
Sep 10, 2024				0.4500	0	+0.00(+0.00%)
Sep 09, 2024	0.4500	0.4500	0.4150	0.4500	2,743	+0.04(+9.76%)
Sep 06, 2024	0.4400	0.4400	0.4000	0.4100	19,226	+0.05(+12.61%)
Sep 05, 2024	0.4800	0.4800	0.3600	0.3641	54,365	-0.08(-18.64%)
Sep 04, 2024	0.4500	0.4500	0.4430	0.4475	11,461	-0.00(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

I-On Digital Corp (OP: IONI )

Historical Prices