Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assure Holdings Corp (NQ: IONM )

0.4220 +0.0207 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.4300 0.4584 0.4206 0.4220 346,908 +0.02(+5.16%)
May 30, 2024 0.4100 0.4600 0.2900 0.4013 504,694 -0.02(-4.45%)
May 29, 2024 0.4339 0.4470 0.4025 0.4200 119,249 -0.03(-6.10%)
May 28, 2024 0.4500 0.4500 0.4210 0.4473 199,831 +0.02(+3.95%)
May 24, 2024 0.4400 0.4599 0.4302 0.4303 95,582 +0.00(+0.05%)
May 23, 2024 0.4800 0.4842 0.4300 0.4301 229,955 -0.05(-10.93%)
May 22, 2024 0.5374 0.5374 0.4412 0.4829 475,958 +0.00(+0.60%)
May 21, 2024 0.4700 0.5020 0.4700 0.4800 621,092 -0.00(-0.10%)
May 20, 2024 0.4800 0.5277 0.4505 0.4805 517,873 +0.05(+12.53%)
May 17, 2024 0.4592 0.4800 0.4150 0.4270 528,813 -0.05(-10.29%)
May 16, 2024 0.4300 0.6000 0.4300 0.4760 1,587,003 +0.03(+7.84%)
May 15, 2024 0.4108 0.4414 0.4100 0.4414 73,213 +0.02(+4.33%)
May 14, 2024 0.4600 0.4600 0.4000 0.4231 67,564 -0.00(-0.31%)
May 13, 2024 0.4500 0.4700 0.4000 0.4244 159,166 -0.01(-2.03%)
May 10, 2024 0.4545 0.4790 0.4200 0.4332 102,766 +0.01(+3.02%)
May 09, 2024 0.4210 0.4499 0.4100 0.4205 67,764 -0.01(-2.44%)
May 08, 2024 0.4840 0.4899 0.4101 0.4310 213,075 -0.06(-11.86%)
May 07, 2024 0.4890 0.5165 0.4750 0.4890 36,741 +0.01(+2.73%)
May 06, 2024 0.4880 0.5124 0.4700 0.4760 113,886 -0.03(-5.82%)
May 03, 2024 0.5508 0.5600 0.4802 0.5054 263,822 -0.02(-4.28%)
May 02, 2024 0.5000 0.5477 0.4802 0.5280 168,587 +0.03(+6.93%)
May 01, 2024 0.4902 0.5398 0.4630 0.4938 300,873 +0.01(+1.19%)
Apr 30, 2024 0.6200 0.6200 0.4500 0.4880 503,780 -0.08(-14.39%)
Apr 29, 2024 0.4800 0.6000 0.3711 0.5700 1,103,077 -0.13(-18.10%)
Apr 26, 2024 0.9400 0.9800 0.6600 0.6960 1,330,925 -0.19(-21.71%)
Apr 25, 2024 0.7300 0.9000 0.7100 0.8890 578,696 +0.16(+21.78%)
Apr 24, 2024 0.7200 0.7700 0.6650 0.7300 272,469 +0.04(+6.29%)
Apr 23, 2024 0.5700 0.6900 0.5600 0.6868 325,609 +0.14(+24.87%)
Apr 22, 2024 0.4890 0.5888 0.4890 0.5500 466,684 +0.11(+25.00%)
Apr 19, 2024 0.6300 0.6400 0.4100 0.4400 427,459 -0.20(-30.85%)
Apr 18, 2024 0.6100 0.6390 0.6030 0.6363 86,051 +0.01(+0.79%)
Apr 17, 2024 0.6530 0.6800 0.6100 0.6313 88,123 -0.02(-2.73%)
Apr 16, 2024 0.6500 0.6700 0.6225 0.6490 79,262 -0.00(-0.15%)
Apr 15, 2024 0.6826 0.7000 0.6201 0.6500 294,148 -0.03(-4.86%)
Apr 12, 2024 0.7071 0.7300 0.6500 0.6832 129,504 -0.01(-1.07%)
Apr 11, 2024 0.7400 0.7700 0.5710 0.6906 883,543 -0.05(-6.30%)
Apr 10, 2024 0.7390 0.7780 0.6750 0.7370 368,288 +0.02(+2.50%)
Apr 09, 2024 0.6400 0.7300 0.6100 0.7190 1,339,462 +0.12(+20.44%)
Apr 08, 2024 0.6000 0.6150 0.5600 0.5970 179,648 -0.02(-3.32%)
Apr 05, 2024 0.6000 0.6455 0.5700 0.6175 221,200 +0.02(+3.97%)
Apr 04, 2024 0.5500 0.6200 0.5205 0.5939 370,837 +0.07(+12.69%)
Apr 03, 2024 0.4800 0.5700 0.4625 0.5270 309,842 +0.05(+9.79%)
Apr 02, 2024 0.4600 0.4949 0.4402 0.4800 244,684 -0.01(-1.23%)
Apr 01, 2024 0.4900 0.4999 0.4501 0.4860 205,294 -0.00(-0.80%)
Mar 28, 2024 0.4594 0.4999 0.4309 0.4899 410,307 +0.04(+9.72%)
Mar 27, 2024 0.4439 0.4600 0.4220 0.4465 139,022 +0.00(+0.25%)
Mar 26, 2024 0.4601 0.4850 0.4100 0.4454 204,060 -0.02(-5.03%)
Mar 25, 2024 0.5140 0.5140 0.4600 0.4690 192,081 -0.03(-5.44%)
Mar 22, 2024 0.5083 0.5200 0.4634 0.4960 243,158 -0.03(-5.34%)
Mar 21, 2024 0.5300 0.5670 0.5015 0.5240 141,656 +0.02(+4.59%)
Mar 20, 2024 0.5110 0.5148 0.4620 0.5010 278,695 -0.01(-1.96%)
Mar 19, 2024 0.6179 0.6280 0.5100 0.5110 853,973 -0.12(-18.63%)
Mar 18, 2024 0.5900 0.6500 0.5700 0.6280 860,092 +0.07(+11.94%)
Mar 15, 2024 0.5615 0.6599 0.5160 0.5610 1,455,695 -0.03(-4.28%)
Mar 14, 2024 0.4630 0.6300 0.4352 0.5861 1,872,376 +0.11(+22.10%)
Mar 13, 2024 0.3950 0.4980 0.3928 0.4800 2,497,573 +0.06(+14.29%)
Mar 12, 2024 0.5200 0.6036 0.3845 0.4200 40,555,756 +0.08(+23.17%)
Mar 11, 2024 0.3380 0.3413 0.3187 0.3410 2,059,735 +0.00(+0.92%)
Mar 08, 2024 0.3221 0.3399 0.3046 0.3379 116,249 -0.00(-0.56%)
Mar 07, 2024 0.3400 0.3400 0.3200 0.3398 134,848 -0.00(-0.06%)
Mar 06, 2024 0.3312 0.3400 0.2630 0.3400 327,495 -0.01(-3.74%)
Mar 05, 2024 0.3483 0.3600 0.3401 0.3532 85,964 +0.00(+0.91%)
Mar 04, 2024 0.3700 0.3700 0.3400 0.3500 77,835 -0.00(-0.28%)
Mar 01, 2024 0.3313 0.3699 0.3313 0.3510 132,576 +0.00(+1.15%)
Feb 29, 2024 0.3600 0.3600 0.3373 0.3470 139,371 +0.01(+3.27%)
Feb 28, 2024 0.3700 0.3700 0.3300 0.3360 139,411 -0.02(-5.88%)
Feb 27, 2024 0.3600 0.3799 0.3500 0.3570 177,686 -0.01(-3.51%)
Feb 26, 2024 0.3649 0.3795 0.3500 0.3700 270,240 +0.02(+6.02%)
Feb 23, 2024 0.3585 0.3800 0.3200 0.3490 537,450 -0.00(-0.29%)
Feb 22, 2024 0.3390 0.3756 0.3213 0.3500 395,441 +0.01(+1.74%)
Feb 21, 2024 0.3358 0.3752 0.3200 0.3440 336,515 -0.01(-2.55%)
Feb 20, 2024 0.3000 0.3885 0.3000 0.3530 5,835,638 +0.04(+11.71%)
Feb 16, 2024 0.3085 0.3249 0.3085 0.3160 114,726 +0.00(+1.35%)
Feb 15, 2024 0.3101 0.3340 0.3000 0.3118 364,124 +0.00(+0.55%)
Feb 14, 2024 0.2950 0.3200 0.2715 0.3101 490,201 +0.01(+3.37%)
Feb 13, 2024 0.3100 0.3130 0.2611 0.3000 928,052 -0.04(-10.45%)
Feb 12, 2024 0.2900 0.5171 0.2821 0.3350 8,804,237 +0.05(+17.42%)
Feb 09, 2024 0.2699 0.2900 0.2699 0.2853 134,445 -0.00(-0.94%)
Feb 08, 2024 0.2719 0.2900 0.2719 0.2880 257,694 +0.02(+5.84%)
Feb 07, 2024 0.2690 0.2800 0.2505 0.2721 180,688 +0.00(+1.15%)
Feb 06, 2024 0.2501 0.2720 0.2501 0.2690 157,407 +0.01(+2.67%)
Feb 05, 2024 0.2600 0.2675 0.2500 0.2620 110,819 +0.00(+0.73%)
Feb 02, 2024 0.2597 0.2700 0.2500 0.2601 74,174 +0.01(+3.09%)
Feb 01, 2024 0.2400 0.2699 0.2283 0.2523 336,933 +0.01(+3.02%)
Jan 31, 2024 0.2500 0.2780 0.2220 0.2449 832,512 -0.01(-3.54%)
Jan 30, 2024 0.2317 0.2687 0.2200 0.2539 849,117 +0.02(+10.39%)
Jan 29, 2024 0.2203 0.2381 0.2196 0.2300 93,329 +0.01(+4.55%)
Jan 26, 2024 0.2130 0.2395 0.2110 0.2200 125,085 +0.01(+2.80%)
Jan 25, 2024 0.2200 0.2300 0.2110 0.2140 322,693 -0.01(-6.35%)
Jan 24, 2024 0.2270 0.2399 0.2175 0.2285 572,877 -0.02(-6.35%)
Jan 23, 2024 0.2095 0.2450 0.2067 0.2440 745,613 +0.03(+15.97%)
Jan 22, 2024 0.2220 0.2220 0.2002 0.2104 642,311 -0.02(-8.52%)
Jan 19, 2024 0.2515 0.2682 0.2230 0.2300 1,102,977 -0.05(-17.83%)
Jan 18, 2024 0.2575 0.3000 0.2361 0.2799 3,396,168 +0.03(+13.55%)
Jan 17, 2024 0.2600 0.2629 0.2320 0.2465 376,731 +0.01(+2.92%)
Jan 16, 2024 0.2441 0.2700 0.2324 0.2395 238,033 -0.01(-2.64%)
Jan 12, 2024 0.2521 0.2690 0.2411 0.2460 212,578 -0.01(-5.35%)
Jan 11, 2024 0.2549 0.2710 0.2320 0.2599 389,066 -0.01(-3.71%)
Jan 10, 2024 0.2700 0.2839 0.2605 0.2699 100,349 -0.00(-1.50%)
Jan 09, 2024 0.3100 0.3100 0.2730 0.2740 428,313 -0.00(-1.47%)
Jan 08, 2024 0.2840 0.2999 0.2749 0.2781 335,920 -0.01(-2.73%)
Jan 05, 2024 0.3200 0.3281 0.2851 0.2859 3,165,679 +0.01(+4.15%)
Jan 04, 2024 0.3006 0.3100 0.2661 0.2745 800,986 -0.02(-7.23%)
Jan 03, 2024 0.2800 0.3099 0.2800 0.2959 461,833 +0.02(+6.98%)
Jan 02, 2024 0.2553 0.2799 0.2553 0.2766 109,008 +0.02(+8.47%)
Dec 29, 2023 0.2700 0.2800 0.2501 0.2550 340,619 -0.03(-11.03%)
Dec 28, 2023 0.2799 0.3000 0.2700 0.2866 420,614 +0.02(+6.19%)
Dec 27, 2023 0.2887 0.2887 0.2641 0.2699 142,563 -0.02(-6.93%)
Dec 26, 2023 0.2900 0.3199 0.2800 0.2900 337,475 -0.01(-3.30%)
Dec 22, 2023 0.2956 0.3100 0.2900 0.2999 139,645 -0.01(-3.26%)
Dec 21, 2023 0.2771 0.3100 0.2701 0.3100 265,858 +0.02(+8.51%)
Dec 20, 2023 0.3104 0.3124 0.2410 0.2857 649,947 -0.03(-10.72%)
Dec 19, 2023 0.3600 0.3629 0.3031 0.3200 506,492 -0.06(-15.12%)
Dec 18, 2023 0.3800 0.4100 0.3600 0.3770 345,274 +0.00(+0.11%)
Dec 15, 2023 0.3600 0.3900 0.3510 0.3766 314,919 +0.00(+0.61%)
Dec 14, 2023 0.3560 0.3901 0.3560 0.3743 578,106 -0.04(-9.15%)
Dec 13, 2023 0.4500 0.4500 0.3551 0.4120 1,377,222 +0.04(+11.35%)
Dec 12, 2023 0.3200 0.4340 0.3004 0.3700 4,022,374 -0.06(-14.35%)
Dec 11, 2023 0.5156 0.9611 0.4097 0.4320 80,657,464 +0.08(+23.11%)
Dec 08, 2023 0.2670 0.3690 0.2606 0.3509 2,712,503 +0.09(+34.70%)
Dec 07, 2023 0.2798 0.2798 0.2600 0.2605 153,585 -0.02(-6.93%)
Dec 06, 2023 0.2803 0.2849 0.2632 0.2799 153,239 -0.00(-1.10%)
Dec 05, 2023 0.3700 0.3700 0.2700 0.2830 261,643 -0.01(-2.45%)
Dec 04, 2023 0.3187 0.3693 0.2669 0.2901 568,003 -0.05(-14.45%)
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.