Assure Holdings

IONM
🏛️ usa →
0.05
Last Update: 2025-08-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,818.00 1,944.00 1,818.00 1,944.00 0.0M
2021-12-30 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2021-12-29 1,836.00 1,936.80 1,764.00 1,933.20 0.0M
2021-12-28 1,814.40 2,002.28 1,730.34 1,962.00 0.0M
2021-12-27 1,872.00 1,872.00 1,648.80 1,800.00 0.0M
2021-12-23 1,958.40 1,958.40 1,908.00 1,908.00 0.0M
2021-12-22 5.35 5.35 5.35 5.35 0.0M
2021-12-21 1,890.00 1,890.00 1,836.00 1,864.80 0.0M
2021-12-20 2,066.40 2,066.40 1,893.60 1,893.60 0.0M
2021-12-17 2,006.60 2,006.60 1,890.00 1,890.00 0.0M
2021-12-16 2,138.40 2,242.33 1,890.00 1,890.00 0.0M
2021-12-15 1,918.80 1,926.00 1,918.80 1,925.71 0.0M
2021-12-14 2,278.80 2,278.80 1,915.20 1,915.20 0.0M
2021-12-13 2,286.00 2,286.00 2,091.60 2,091.60 0.0M
2021-12-10 2,181.60 2,195.96 2,091.60 2,091.60 0.0M
2021-12-09 2,070.04 2,098.80 1,908.00 2,019.60 0.0M
2021-12-08 2,073.60 2,160.00 2,070.00 2,070.00 0.0M
2021-12-07 2,131.20 2,145.60 2,131.20 2,142.00 0.0M
2021-12-06 2,304.04 2,304.61 2,070.00 2,088.00 0.0M
2021-12-03 2,394.00 2,394.00 2,304.00 2,394.00 0.0M
2021-12-02 2,357.96 2,357.96 2,278.80 2,340.00 0.0M
2021-12-01 2,289.60 2,304.00 2,196.00 2,296.80 0.0M
2021-11-30 2,235.60 2,253.60 2,214.00 2,217.60 0.0M
2021-11-29 2,327.40 2,332.80 2,228.44 2,304.00 0.0M
2021-11-26 2,340.00 2,340.00 2,339.53 2,339.53 0.0M
2021-11-24 2,339.96 2,340.00 2,278.80 2,340.00 0.0M
2021-11-23 2,271.60 2,282.40 2,199.64 2,232.00 0.0M
2021-11-22 2,178.00 2,322.00 2,178.00 2,322.00 0.0M
2021-11-19 2,293.20 2,325.60 2,240.71 2,325.60 0.0M
2021-11-18 2,235.60 2,368.80 2,181.60 2,368.80 0.0M
2021-11-17 2,350.80 2,419.20 2,188.80 2,221.20 0.0M
2021-11-16 2,008.80 2,433.60 1,965.60 2,433.60 0.0M
2021-11-15 1,916.35 1,980.00 1,916.35 1,962.00 0.0M
2021-11-12 1,951.56 1,969.20 1,850.40 1,965.60 0.0M
2021-11-11 2,001.60 2,005.20 2,001.60 2,001.60 0.0M
2021-11-10 1,900.80 1,994.40 1,897.20 1,929.60 0.0M
2021-11-09 1,915.20 1,944.00 1,915.20 1,944.00 0.0M
2021-11-08 1,994.36 1,994.36 1,908.40 1,908.40 0.0M
2021-11-05 2,032.81 2,032.81 1,893.60 1,900.80 0.0M
2021-11-04 1,893.60 1,981.84 1,893.60 1,893.60 0.0M
2021-11-01 1,956.06 1,956.06 1,956.06 1,956.06 0.0M
2021-10-29 1,994.36 1,994.40 1,947.60 1,980.00 0.0M
2021-10-28 2,080.80 2,080.80 1,893.60 1,893.60 0.0M
2021-10-27 1,994.40 2,063.38 1,890.00 2,008.80 0.0M
2021-10-26 2,096.10 2,096.10 1,998.00 1,998.00 0.0M
2021-10-25 2,044.80 2,160.00 2,023.24 2,148.05 0.0M
2021-10-22 2,091.60 2,098.80 1,962.83 2,026.80 0.0M
2021-10-21 2,268.00 2,268.00 2,088.00 2,113.20 0.0M
2021-10-20 2,160.00 2,368.80 2,050.20 2,250.00 0.0M
2021-10-19 2,451.60 2,458.80 2,390.40 2,390.40 0.0M
2021-10-18 2,513.66 2,520.00 2,448.00 2,448.00 0.0M
2021-10-15 2,520.00 2,588.40 2,520.00 2,520.00 0.0M
2021-10-14 2,689.20 2,699.64 2,520.00 2,586.60 0.0M
2021-10-13 2,700.00 2,700.00 2,685.60 2,692.80 0.0M
2021-10-12 2,520.00 2,800.80 2,520.00 2,700.00 0.0M
2021-10-08 2,700.00 2,700.00 2,664.00 2,664.00 0.0M
2021-10-07 2,589.80 2,688.16 2,589.80 2,686.03 0.0M
2021-10-06 2,651.40 2,847.60 2,628.00 2,700.00 0.0M
2021-10-05 2,628.00 2,736.00 2,628.00 2,728.80 0.0M
2021-10-04 2,480.40 2,658.13 2,480.40 2,658.13 0.0M
2021-10-01 2,736.00 2,752.78 2,683.66 2,752.78 0.0M
2021-09-30 2,790.00 2,790.00 2,664.00 2,712.60 0.0M
2021-09-29 2,790.00 2,790.00 2,631.60 2,718.61 0.0M
2021-09-28 2,808.00 2,826.00 2,808.00 2,824.38 0.0M
2021-09-27 2,808.00 2,808.00 2,631.60 2,808.00 0.0M
2021-09-24 2,664.00 2,808.00 2,664.00 2,808.00 0.0M
2021-09-23 2,469.60 2,469.60 2,469.60 2,469.60 0.0M
2021-09-22 2,574.00 2,664.00 2,469.60 2,469.60 0.0M
2021-09-21 2,592.00 2,592.00 2,592.00 2,592.00 0.0M
2021-09-20 2,599.20 2,610.00 2,599.20 2,610.00 0.0M
2021-09-17 2,815.20 2,815.20 2,815.20 2,815.20 0.0M
2021-09-16 2,815.20 2,815.20 2,797.56 2,797.56 0.0M
2021-09-15 2,646.00 2,815.20 2,610.00 2,736.00 0.0M
2021-09-14 2,826.00 2,826.00 2,826.00 2,826.00 0.0M
2021-09-13 2,880.00 2,880.00 2,815.20 2,826.00 0.0M
2021-09-10 2,880.00 2,880.00 2,563.20 2,584.80 0.0M
2021-09-07 525.60 572.40 525.60 550.80 0.0M
2021-09-03 576.00 576.00 531.36 576.00 0.0M
2021-09-02 549.00 576.00 540.00 576.00 0.0M
2021-09-01 572.40 612.00 565.20 565.20 0.0M
2021-08-31 499.31 552.96 499.31 547.20 0.0M
2021-08-30 500.62 550.80 500.51 550.80 0.0M
2021-08-27 569.09 572.40 569.09 572.40 0.0M
2021-08-26 558.00 558.00 522.00 550.80 0.0M
2021-08-25 568.80 572.40 558.00 558.00 0.0M
2021-08-24 532.80 540.00 500.40 540.00 0.0M
2021-08-23 568.80 568.80 516.60 543.59 0.0M
2021-08-20 558.00 558.00 558.00 558.00 0.0M
2021-08-19 554.40 558.00 532.80 558.00 0.0M
2021-08-18 570.96 571.90 552.96 552.96 0.0M
2021-08-17 597.60 597.60 532.80 567.36 0.0M
2021-08-16 615.60 615.60 601.67 604.93 0.0M
2021-08-13 622.16 655.20 622.16 622.80 0.0M
2021-08-12 630.00 630.00 607.68 609.84 0.0M
2021-08-11 633.60 633.60 633.60 633.60 0.0M
2021-08-10 529.20 612.00 529.20 612.00 0.0M
2021-08-09 612.00 612.00 540.00 576.00 0.0M
2021-08-06 604.80 622.80 572.40 604.80 0.0M
2021-08-05 576.00 630.00 541.80 621.36 0.0M
2021-08-04 575.28 577.15 504.00 576.00 0.0M
2021-08-03 594.00 594.00 540.00 548.64 0.0M
2021-07-30 647.82 647.82 644.40 644.40 0.0M
2021-07-29 604.80 712.80 590.40 644.40 0.0M
2021-07-28 626.40 633.60 608.40 633.60 0.0M
2021-07-27 690.55 690.55 579.60 590.40 0.0M
2021-07-26 612.00 619.20 583.20 619.20 0.0M
2021-07-23 640.80 676.80 640.80 642.60 0.0M
2021-07-22 684.00 684.00 612.00 641.35 0.0M
2021-07-21 712.80 712.80 679.07 684.00 0.0M
2021-07-20 667.80 709.20 667.80 676.80 0.0M
2021-07-19 676.80 676.80 630.00 666.00 0.0M
2021-07-16 712.80 712.80 712.80 712.80 0.0M
2021-07-15 684.00 712.80 676.80 676.80 0.0M
2021-07-14 720.00 720.00 676.80 720.00 0.0M
2021-07-13 734.40 734.40 716.40 720.00 0.0M
2021-07-12 738.00 740.01 687.60 723.60 0.0M
2021-07-09 723.55 741.60 723.38 741.60 0.0M
2021-07-08 723.60 723.60 701.21 721.36 0.0M
2021-07-07 756.00 756.00 718.70 741.21 0.0M
2021-07-06 813.82 813.82 741.60 763.20 0.0M
2021-07-02 817.20 817.20 773.28 797.76 0.0M
2021-07-01 777.60 817.20 774.00 817.20 0.0M
2021-06-30 716.40 770.40 712.80 756.00 0.0M
2021-06-29 700.76 721.44 693.90 716.54 0.0M
2021-06-28 680.40 695.09 680.40 685.55 0.0M
2021-06-25 633.60 687.60 633.60 687.60 0.0M
2021-06-24 622.80 644.40 621.97 626.40 0.0M
2021-06-23 630.00 648.00 586.80 648.00 0.0M
2021-06-22 591.37 633.60 582.55 633.60 0.0M
2021-06-21 543.60 594.00 540.00 590.40 0.0M
2021-06-18 514.80 532.80 514.80 532.80 0.0M
2021-06-17 536.40 536.40 528.22 529.20 0.0M
2021-06-16 554.40 554.40 534.60 540.00 0.0M
2021-06-15 532.80 532.80 532.80 532.80 0.0M
2021-06-14 540.00 540.00 514.80 540.00 0.0M
2021-06-11 547.20 547.20 522.00 540.00 0.0M
2021-06-10 550.80 558.00 540.00 540.00 0.0M
2021-06-09 541.80 541.80 532.80 536.40 0.0M
2021-06-08 460.80 558.00 460.80 540.00 0.0M
2021-06-07 558.00 558.00 507.49 532.62 0.0M
2021-06-04 477.65 507.60 477.65 504.00 0.0M
2021-06-03 450.00 489.60 450.00 489.60 0.0M
2021-06-02 446.40 450.00 406.80 450.00 0.0M
2021-06-01 410.40 442.80 399.60 442.80 0.0M
2021-05-28 421.20 421.20 392.40 401.04 0.0M
2021-05-27 423.65 428.40 410.40 410.40 0.0M
2021-05-26 421.20 453.60 399.60 453.60 0.0M
2021-05-25 406.80 442.80 396.00 442.80 0.0M
2021-05-24 421.20 468.00 392.40 468.00 0.0M
2021-05-21 460.80 464.40 414.00 438.62 0.0M
2021-05-20 414.00 457.20 392.40 457.20 0.0M
2021-05-19 481.82 481.82 403.20 460.80 0.0M
2021-05-18 414.00 468.00 414.00 468.00 0.0M
2021-05-17 439.20 439.20 414.00 421.20 0.0M
2021-05-14 432.00 468.00 417.60 468.00 0.0M
2021-05-13 432.00 432.00 419.40 419.40 0.0M
2021-05-12 432.00 432.00 424.80 424.80 0.0M
2021-05-11 428.40 464.40 428.40 442.80 0.0M
2021-05-07 468.00 468.00 468.00 468.00 0.0M
2021-05-06 460.98 469.44 460.98 469.44 0.0M
2021-05-05 498.41 498.45 468.00 486.00 0.0M
2021-05-04 500.40 532.80 460.80 500.40 0.0M
2021-05-03 493.20 493.20 468.00 493.20 0.0M
2021-04-29 493.20 493.20 493.20 493.20 0.0M
2021-04-28 504.00 537.12 468.00 511.20 0.0M
2021-04-27 496.80 496.80 496.80 496.80 0.0M
2021-04-26 450.00 457.20 450.00 450.00 0.0M
2021-04-23 437.62 453.60 432.00 453.60 0.0M
2021-04-22 504.00 504.00 440.54 442.80 0.0M
2021-04-21 432.04 444.60 432.04 442.80 0.0M
2021-04-20 424.80 445.86 424.80 445.86 0.0M
2021-04-19 450.00 450.00 428.40 446.22 0.0M
2021-04-16 424.80 468.90 424.80 468.90 0.0M
2021-04-15 417.60 493.20 403.20 485.79 0.0M
2021-04-14 424.80 428.40 403.20 423.22 0.0M
2021-04-13 442.80 468.00 424.80 460.80 0.0M
2021-04-12 475.20 475.20 475.20 475.20 0.0M
2021-04-09 486.00 504.00 450.00 504.00 0.0M
2021-04-08 432.00 486.00 432.00 472.90 0.0M
2021-04-07 468.00 468.00 452.30 464.40 0.0M
2021-04-06 511.20 511.20 460.80 504.00 0.0M
2021-04-05 563.08 563.08 453.60 511.20 0.0M
2021-04-01 504.00 504.00 504.00 504.00 0.0M
2021-03-31 487.44 514.62 486.00 511.20 0.0M
2021-03-29 482.40 533.07 444.60 517.82 0.0M
2021-03-26 540.00 561.60 482.40 507.60 0.0M
2021-03-25 494.64 529.20 486.00 529.20 0.0M
2021-03-24 495.00 500.40 495.00 500.40 0.0M
2021-03-23 500.40 529.20 500.40 529.20 0.0M
2021-03-22 522.00 522.00 486.00 486.00 0.0M
2021-03-19 486.00 522.00 486.00 506.92 0.0M
2021-03-18 507.60 507.60 486.00 486.00 0.0M
2021-03-17 507.60 518.40 471.60 504.00 0.0M
2021-03-16 504.00 504.00 504.00 504.00 0.0M
2021-03-15 539.63 539.63 514.80 514.80 0.0M
2021-03-12 486.00 511.20 486.00 511.20 0.0M
2021-03-11 532.80 552.20 529.20 534.60 0.0M
2021-03-10 536.40 550.80 504.00 550.80 0.0M
2021-03-09 513.74 516.57 494.64 500.40 0.0M
2021-03-08 543.60 558.00 482.40 511.02 0.0M
2021-03-05 496.80 558.00 486.00 558.00 0.0M
2021-03-04 576.00 576.00 448.20 496.80 0.0M
2021-03-03 572.40 579.60 540.00 568.80 0.0M
2021-03-02 576.00 589.14 522.00 572.40 0.0M
2021-03-01 565.20 579.60 550.80 574.20 0.0M
2021-02-26 558.00 558.00 518.40 543.60 0.0M
2021-02-25 540.00 594.00 514.80 522.00 0.0M
2021-02-24 489.60 511.20 489.60 504.00 0.0M
2021-02-23 522.00 522.00 450.00 482.40 0.0M
2021-02-22 507.28 540.00 504.00 516.60 0.0M
2021-02-19 500.40 514.80 471.60 514.80 0.0M
2021-02-18 504.00 507.60 471.60 491.62 0.0M
2021-02-17 502.85 511.20 483.94 504.00 0.0M
2021-02-16 536.11 540.00 482.40 514.80 0.0M
2021-02-12 442.80 550.80 426.10 511.20 0.0M
2021-02-11 424.80 442.76 421.20 442.76 0.0M
2021-02-10 408.30 424.80 403.20 417.60 0.0M
2021-02-09 417.60 417.60 414.00 414.00 0.0M
2021-02-08 417.60 435.60 417.60 421.20 0.0M
2021-02-05 406.80 424.80 406.22 414.00 0.0M
2021-02-04 406.80 406.80 392.40 403.34 0.0M
2021-02-03 388.80 392.40 378.00 378.00 0.0M
2021-02-02 387.00 387.00 381.60 385.09 0.0M
2021-02-01 385.20 392.40 385.20 385.20 0.0M
2021-01-29 385.20 399.60 385.20 388.80 0.0M
2021-01-28 397.80 399.60 381.60 392.40 0.0M
2021-01-27 381.60 385.20 370.80 385.20 0.0M
2021-01-26 414.00 434.16 363.60 385.20 0.0M
2021-01-25 450.00 450.00 406.80 432.00 0.0M
2021-01-22 417.60 424.80 417.60 424.80 0.0M
2021-01-21 417.60 424.80 403.20 424.80 0.0M
2021-01-20 414.00 428.40 414.00 427.68 0.0M
2021-01-19 421.20 421.20 404.46 404.46 0.0M
2021-01-15 424.80 424.80 417.60 421.20 0.0M
2021-01-14 414.00 428.40 403.20 421.20 0.0M
2021-01-13 392.40 414.00 392.40 413.96 0.0M
2021-01-12 396.00 396.00 396.00 396.00 0.0M
2021-01-11 378.00 394.52 378.00 392.40 0.0M
2021-01-08 396.00 396.00 387.00 387.22 0.0M
2021-01-07 385.16 399.60 370.80 370.80 0.0M
2021-01-06 370.80 385.20 370.80 379.80 0.0M
2021-01-05 378.00 378.00 363.60 363.60 0.0M
2021-01-04 388.80 399.60 360.00 363.60 0.0M