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

Assure Holdings Corp (NQ: IONM )

2.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jul 23, 2024 2.430 0 -0.32(-11.64%)
Jul 22, 2024 2.870 3.020 2.550 2.750 166,708 -0.35(-11.29%)
Jul 19, 2024 4.400 4.400 3.100 3.100 95,003 -1.01(-24.57%)
Jul 18, 2024 4.500 4.570 4.010 4.110 51,923 -0.46(-10.07%)
Jul 17, 2024 4.300 4.710 4.230 4.570 30,088 +0.14(+3.16%)
Jul 16, 2024 4.010 4.581 4.000 4.430 35,388 +0.43(+10.75%)
Jul 15, 2024 4.370 4.440 3.920 4.000 80,727 -0.44(-9.91%)
Jul 12, 2024 3.910 4.750 3.910 4.440 159,612 +0.40(+9.90%)
Jul 11, 2024 4.100 4.210 3.820 4.040 39,491 -0.16(-3.81%)
Jul 10, 2024 4.730 4.898 3.700 4.200 113,044 -0.95(-18.45%)
Jul 09, 2024 4.950 5.360 4.610 5.150 94,890 -0.56(-9.74%)
Jul 08, 2024 5.362 5.940 5.042 5.706 80,542 +0.11(+2.03%)
Jul 05, 2024 5.036 5.767 4.896 5.593 107,886 -0.03(-0.58%)
Jul 03, 2024 5.940 6.025 5.589 5.625 25,588 -0.35(-5.93%)
Jul 02, 2024 6.120 6.377 5.445 5.980 38,557 -0.73(-10.84%)
Jul 01, 2024 7.020 7.200 6.572 6.707 87,145 -0.91(-11.91%)
Jun 28, 2024 7.069 7.920 6.300 7.614 302,147 -0.02(-0.24%)
Jun 27, 2024 10.22 11.52 6.781 7.632 10,559,848 +3.46(+82.76%)
Jun 26, 2024 4.500 4.500 3.960 4.176 348,456 +0.12(+2.97%)
Jun 25, 2024 4.369 4.369 3.890 4.055 4,870 -0.21(-4.94%)
Jun 24, 2024 4.068 4.316 4.030 4.266 6,155 +0.07(+1.72%)
Jun 21, 2024 3.838 4.392 3.838 4.194 17,243 +0.24(+6.01%)
Jun 20, 2024 3.791 4.100 3.791 3.956 18,298 -0.00(-0.09%)
Jun 18, 2024 3.960 4.136 3.632 3.960 33,648 +0.04(+0.92%)
Jun 17, 2024 4.554 5.191 3.800 3.924 78,948 -0.71(-15.37%)
Jun 14, 2024 5.220 5.220 4.500 4.637 53,334 -0.89(-16.12%)
Jun 13, 2024 4.500 5.580 4.489 5.528 260,832 -3.71(-40.14%)
Jun 12, 2024 9.540 9.540 8.640 9.234 101,442 +0.05(+0.59%)
Jun 11, 2024 9.180 9.180 8.460 9.180 4,615 -0.02(-0.23%)
Jun 10, 2024 8.280 9.202 8.239 9.202 11,626 +1.07(+13.22%)
Jun 07, 2024 8.582 8.998 8.100 8.127 9,132 -0.60(-6.91%)
Jun 06, 2024 9.900 9.900 8.100 8.730 14,643 -0.88(-9.18%)
Jun 05, 2024 9.684 9.684 8.640 9.612 15,314 +0.39(+4.24%)
Jun 04, 2024 9.900 9.900 8.845 9.221 22,457 -0.14(-1.48%)
Jun 03, 2024 8.640 9.720 7.920 9.360 50,272 +1.76(+23.22%)
May 31, 2024 7.740 8.251 7.571 7.596 19,272 +0.37(+5.16%)
May 30, 2024 7.380 8.280 5.220 7.223 28,038 -0.34(-4.45%)
May 29, 2024 7.810 8.046 7.245 7.560 6,624 -0.49(-6.10%)
May 28, 2024 8.100 8.100 7.578 8.051 11,101 +0.31(+3.95%)
May 24, 2024 7.920 8.278 7.744 7.745 5,310 +0.00(+0.05%)
May 23, 2024 8.640 8.716 7.740 7.742 12,775 -0.95(-10.93%)
May 22, 2024 9.673 9.673 7.942 8.692 26,442 +0.05(+0.60%)
May 21, 2024 8.460 9.036 8.460 8.640 34,505 -0.01(-0.10%)
May 20, 2024 8.640 9.499 8.109 8.649 28,770 +0.96(+12.53%)
May 17, 2024 8.266 8.640 7.470 7.686 29,378 -0.88(-10.29%)
May 16, 2024 7.740 10.80 7.740 8.568 88,166 +0.62(+7.84%)
May 15, 2024 7.394 7.945 7.380 7.945 4,067 +0.33(+4.33%)
May 14, 2024 8.280 8.280 7.200 7.616 3,753 -0.02(-0.31%)
May 13, 2024 8.100 8.460 7.200 7.639 8,842 -0.16(-2.03%)
May 10, 2024 8.181 8.622 7.560 7.798 5,709 +0.23(+3.02%)
May 09, 2024 7.578 8.098 7.380 7.569 3,764 -0.19(-2.44%)
May 08, 2024 8.712 8.818 7.382 7.758 11,837 -1.04(-11.86%)
May 07, 2024 8.802 9.297 8.550 8.802 2,041 +0.23(+2.73%)
May 06, 2024 8.784 9.223 8.460 8.568 6,327 -0.53(-5.82%)
May 03, 2024 9.914 10.08 8.644 9.097 14,656 -0.41(-4.28%)
May 02, 2024 9.000 9.859 8.644 9.504 9,365 +0.62(+6.93%)
May 01, 2024 8.824 9.716 8.334 8.888 16,715 +0.10(+1.19%)
Apr 30, 2024 11.16 11.16 8.100 8.784 27,987 -1.48(-14.39%)
Apr 29, 2024 8.640 10.80 6.680 10.26 61,282 -2.27(-18.10%)
Apr 26, 2024 16.92 17.64 11.88 12.53 73,940 -3.47(-21.71%)
Apr 25, 2024 13.14 16.20 12.78 16.00 32,149 +2.86(+21.78%)
Apr 24, 2024 12.96 13.86 11.97 13.14 15,137 +0.78(+6.29%)
Apr 23, 2024 10.26 12.42 10.08 12.36 18,089 +2.46(+24.87%)
Apr 22, 2024 8.802 10.60 8.802 9.900 25,926 +1.98(+25.00%)
Apr 19, 2024 11.34 11.52 7.380 7.920 23,747 -3.53(-30.85%)
Apr 18, 2024 10.98 11.50 10.85 11.45 4,780 +0.09(+0.79%)
Apr 17, 2024 11.75 12.24 10.98 11.36 4,895 -0.32(-2.73%)
Apr 16, 2024 11.70 12.06 11.21 11.68 4,403 -0.02(-0.15%)
Apr 15, 2024 12.29 12.60 11.16 11.70 16,341 -0.60(-4.86%)
Apr 12, 2024 12.73 13.14 11.70 12.30 7,194 -0.13(-1.07%)
Apr 11, 2024 13.32 13.86 10.28 12.43 49,085 -0.84(-6.30%)
Apr 10, 2024 13.30 14.00 12.15 13.27 20,460 +0.32(+2.50%)
Apr 09, 2024 11.52 13.14 10.98 12.94 74,414 +2.20(+20.44%)
Apr 08, 2024 10.80 11.07 10.08 10.75 9,980 -0.37(-3.32%)
Apr 05, 2024 10.80 11.62 10.26 11.12 12,288 +0.42(+3.97%)
Apr 04, 2024 9.900 11.16 9.369 10.69 20,602 +1.20(+12.69%)
Apr 03, 2024 8.640 10.26 8.325 9.486 17,213 +0.85(+9.79%)
Apr 02, 2024 8.280 8.908 7.924 8.640 13,593 -0.11(-1.23%)
Apr 01, 2024 8.820 8.998 8.102 8.748 11,405 -0.07(-0.80%)
Mar 28, 2024 8.269 8.998 7.756 8.818 22,794 +0.78(+9.72%)
Mar 27, 2024 7.990 8.280 7.596 8.037 7,723 +0.02(+0.25%)
Mar 26, 2024 8.282 8.730 7.380 8.017 11,336 -0.42(-5.03%)
Mar 25, 2024 9.252 9.252 8.280 8.442 10,671 -0.49(-5.44%)
Mar 22, 2024 9.149 9.360 8.341 8.928 13,508 -0.50(-5.34%)
Mar 21, 2024 9.540 10.21 9.027 9.432 7,869 +0.41(+4.59%)
Mar 20, 2024 9.198 9.266 8.316 9.018 15,483 -0.18(-1.96%)
Mar 19, 2024 11.12 11.30 9.180 9.198 47,442 -2.11(-18.63%)
Mar 18, 2024 10.62 11.70 10.26 11.30 47,782 +1.21(+11.94%)
Mar 15, 2024 10.11 11.88 9.360 10.10 80,871 -0.45(-4.28%)
Mar 14, 2024 8.334 11.34 7.834 10.55 104,020 +1.91(+22.10%)
Mar 13, 2024 7.110 8.964 7.070 8.640 138,754 +1.08(+14.29%)
Mar 12, 2024 9.360 10.86 6.921 7.560 2,253,097 +1.42(+23.17%)
Mar 11, 2024 6.084 6.143 5.737 6.138 114,429 +0.06(+0.92%)
Mar 08, 2024 5.798 6.118 5.483 6.082 6,458 -0.03(-0.56%)
Mar 07, 2024 6.120 6.120 5.760 6.116 7,491 -0.00(-0.06%)
Mar 06, 2024 5.962 6.120 4.734 6.120 18,194 -0.24(-3.74%)
Mar 05, 2024 6.269 6.480 6.122 6.358 4,775 +0.06(+0.91%)
Mar 04, 2024 6.660 6.660 6.120 6.300 4,324 -0.02(-0.28%)
Mar 01, 2024 5.963 6.658 5.963 6.318 7,365 +0.07(+1.15%)
Feb 29, 2024 6.480 6.480 6.071 6.246 7,742 +0.20(+3.27%)
Feb 28, 2024 6.660 6.660 5.940 6.048 7,745 -0.38(-5.88%)
Feb 27, 2024 6.480 6.838 6.300 6.426 9,871 -0.23(-3.51%)
Feb 26, 2024 6.568 6.831 6.300 6.660 15,013 +0.38(+6.02%)
Feb 23, 2024 6.453 6.840 5.760 6.282 29,858 -0.02(-0.29%)
Feb 22, 2024 6.102 6.761 5.783 6.300 21,968 +0.11(+1.74%)
Feb 21, 2024 6.044 6.754 5.760 6.192 18,695 -0.16(-2.55%)
Feb 20, 2024 5.400 6.993 5.400 6.354 324,202 +0.67(+11.71%)
Feb 16, 2024 5.553 5.848 5.553 5.688 6,373 +0.08(+1.35%)
Feb 15, 2024 5.582 6.012 5.400 5.612 20,229 +0.03(+0.55%)
Feb 14, 2024 5.310 5.760 4.887 5.582 27,233 +0.18(+3.37%)
Feb 13, 2024 5.580 5.634 4.700 5.400 51,558 -0.63(-10.45%)
Feb 12, 2024 5.220 9.308 5.078 6.030 489,124 +0.89(+17.42%)
Feb 09, 2024 4.858 5.220 4.858 5.135 7,469 -0.05(-0.94%)
Feb 08, 2024 4.894 5.220 4.894 5.184 14,316 +0.29(+5.84%)
Feb 07, 2024 4.842 5.040 4.509 4.898 10,038 +0.06(+1.15%)
Feb 06, 2024 4.502 4.896 4.502 4.842 8,744 +0.13(+2.67%)
Feb 05, 2024 4.680 4.815 4.500 4.716 6,156 +0.03(+0.73%)
Feb 02, 2024 4.675 4.860 4.500 4.682 4,120 +0.14(+3.09%)
Feb 01, 2024 4.320 4.858 4.109 4.541 18,718 +0.13(+3.02%)
Jan 31, 2024 4.500 5.004 3.996 4.408 46,250 -0.16(-3.54%)
Jan 30, 2024 4.171 4.837 3.960 4.570 47,173 +0.43(+10.39%)
Jan 29, 2024 3.965 4.286 3.953 4.140 5,184 +0.18(+4.55%)
Jan 26, 2024 3.834 4.311 3.798 3.960 6,949 +0.11(+2.80%)
Jan 25, 2024 3.960 4.140 3.798 3.852 17,927 -0.26(-6.35%)
Jan 24, 2024 4.086 4.318 3.915 4.113 31,826 -0.28(-6.35%)
Jan 23, 2024 3.771 4.410 3.721 4.392 41,422 +0.60(+15.97%)
Jan 22, 2024 3.996 3.996 3.604 3.787 35,683 -0.35(-8.52%)
Jan 19, 2024 4.527 4.828 4.014 4.140 61,276 -0.90(-17.83%)
Jan 18, 2024 4.635 5.400 4.250 5.038 188,676 +0.60(+13.55%)
Jan 17, 2024 4.680 4.732 4.176 4.437 20,929 +0.13(+2.92%)
Jan 16, 2024 4.394 4.860 4.183 4.311 13,224 -0.12(-2.64%)
Jan 12, 2024 4.538 4.842 4.340 4.428 11,809 -0.25(-5.35%)
Jan 11, 2024 4.588 4.878 4.176 4.678 21,614 -0.18(-3.71%)
Jan 10, 2024 4.860 5.110 4.689 4.858 5,574 -0.07(-1.50%)
Jan 09, 2024 5.580 5.580 4.914 4.932 23,795 -0.07(-1.47%)
Jan 08, 2024 5.112 5.398 4.948 5.006 18,662 -0.14(-2.73%)
Jan 05, 2024 5.760 5.906 5.132 5.146 175,871 +0.21(+4.15%)
Jan 04, 2024 5.411 5.580 4.790 4.941 44,499 -0.39(-7.23%)
Jan 03, 2024 5.040 5.578 5.040 5.326 25,657 +0.35(+6.98%)
Jan 02, 2024 4.595 5.038 4.595 4.979 6,056 +0.39(+8.47%)
Dec 29, 2023 4.860 5.040 4.502 4.590 18,923 -0.57(-11.03%)
Dec 28, 2023 5.038 5.400 4.860 5.159 23,367 +0.30(+6.19%)
Dec 27, 2023 5.197 5.197 4.754 4.858 7,920 -0.36(-6.93%)
Dec 26, 2023 5.220 5.758 5.040 5.220 18,748 -0.18(-3.30%)
Dec 22, 2023 5.321 5.580 5.220 5.398 7,758 -0.18(-3.26%)
Dec 21, 2023 4.988 5.580 4.862 5.580 14,769 +0.44(+8.51%)
Dec 20, 2023 5.587 5.623 4.338 5.143 36,108 -0.62(-10.72%)
Dec 19, 2023 6.480 6.532 5.456 5.760 28,138 -1.03(-15.12%)
Dec 18, 2023 6.840 7.380 6.480 6.786 19,181 +0.01(+0.11%)
Dec 15, 2023 6.480 7.020 6.318 6.779 17,495 +0.04(+0.61%)
Dec 14, 2023 6.408 7.022 6.408 6.737 32,117 -0.68(-9.15%)
Dec 13, 2023 8.100 8.100 6.392 7.416 76,512 +0.76(+11.35%)
Dec 12, 2023 5.760 7.812 5.407 6.660 223,465 -1.12(-14.35%)
Dec 11, 2023 9.281 17.30 7.375 7.776 4,480,970 +1.46(+23.11%)
Dec 08, 2023 4.806 6.642 4.691 6.316 150,694 +1.63(+34.70%)
Dec 07, 2023 5.036 5.036 4.680 4.689 8,532 -0.35(-6.93%)
Dec 06, 2023 5.045 5.128 4.738 5.038 8,513 -0.06(-1.10%)
Dec 05, 2023 6.660 6.660 4.860 5.094 14,535 -0.13(-2.45%)
Dec 04, 2023 5.737 6.647 4.804 5.222 31,555 -0.88(-14.45%)
Dec 01, 2023 6.246 7.099 6.014 6.104 25,631 -0.24(-3.80%)
Nov 30, 2023 5.148 6.871 4.608 6.345 60,765 +1.57(+32.92%)
Nov 29, 2023 4.540 5.175 4.329 4.774 20,584 +0.10(+2.04%)
Nov 28, 2023 4.754 4.856 4.322 4.678 11,562 -0.07(-1.55%)
Nov 27, 2023 5.105 5.126 4.592 4.752 10,836 -0.40(-7.69%)
Nov 24, 2023 5.042 5.386 5.042 5.148 5,673 -0.07(-1.38%)
Nov 22, 2023 4.896 5.380 4.896 5.220 10,646 +0.18(+3.57%)
Nov 21, 2023 5.492 5.492 4.680 5.040 19,042 -0.45(-8.23%)
Nov 20, 2023 6.120 6.120 5.346 5.492 47,627 +0.29(+5.57%)
Nov 17, 2023 5.760 9.900 4.788 5.202 516,967 -0.38(-6.80%)
Nov 16, 2023 4.680 5.758 4.212 5.582 42,220 +0.88(+18.81%)
Nov 15, 2023 4.770 5.040 4.212 4.698 17,782 +0.07(+1.60%)
Nov 14, 2023 5.193 5.193 4.554 4.624 16,557 -0.56(-10.83%)
Nov 13, 2023 4.322 5.400 4.279 5.186 62,154 +0.29(+5.92%)
Nov 10, 2023 4.770 5.904 4.680 4.896 576,644 +0.58(+13.38%)
Nov 09, 2023 4.225 4.496 4.140 4.318 3,615 +0.12(+2.96%)
Nov 08, 2023 4.496 4.496 3.965 4.194 14,516 -0.31(-6.84%)
Nov 07, 2023 4.855 4.855 4.320 4.502 4,450 -0.20(-4.18%)
Nov 06, 2023 4.538 4.858 4.538 4.698 5,005 +0.16(+3.53%)
Nov 03, 2023 4.410 4.738 4.324 4.538 5,796 +0.11(+2.52%)
Nov 02, 2023 4.266 4.498 4.187 4.426 3,195 +0.08(+1.91%)
Nov 01, 2023 4.192 4.498 4.111 4.343 4,378 +0.29(+7.24%)
Oct 31, 2023 4.550 4.550 4.050 4.050 5,629 -0.37(-8.39%)
Oct 30, 2023 4.680 4.680 4.340 4.421 4,403 -0.26(-5.57%)
Oct 27, 2023 4.122 5.036 4.016 4.682 17,642 +0.56(+13.58%)
Oct 26, 2023 4.059 4.147 3.978 4.122 4,441 +0.13(+3.39%)
Oct 25, 2023 3.829 4.122 3.794 3.987 10,273 -0.20(-4.77%)
Oct 24, 2023 4.460 4.460 4.140 4.187 4,745 -0.09(-2.02%)
Oct 23, 2023 4.660 4.660 4.194 4.273 5,963 -0.23(-5.04%)
Oct 20, 2023 4.097 4.590 4.097 4.500 20,128 +0.00(+0.00%)
Oct 19, 2023 5.513 5.589 4.140 4.500 30,707 -1.14(-20.18%)
Oct 18, 2023 5.832 5.882 5.400 5.638 15,548 -0.37(-6.23%)
Oct 17, 2023 5.720 6.210 5.321 6.012 34,058 -0.02(-0.30%)
Oct 16, 2023 5.220 6.300 5.148 6.030 67,467 +0.65(+12.04%)
Oct 13, 2023 4.592 6.300 4.336 5.382 112,757 +0.41(+8.33%)
Oct 12, 2023 4.907 10.80 4.680 4.968 880,629 -0.09(-1.78%)
Oct 11, 2023 4.189 5.472 4.140 5.058 135,994 +0.91(+22.07%)
Oct 10, 2023 4.390 4.390 4.140 4.144 2,725 -0.09(-2.04%)
Oct 09, 2023 4.001 4.338 3.960 4.230 6,435 -0.16(-3.65%)
Oct 06, 2023 4.140 4.421 4.050 4.390 4,206 +0.23(+5.58%)
Oct 05, 2023 4.500 4.741 3.980 4.158 15,043 -0.19(-4.39%)
Oct 04, 2023 4.644 4.824 4.343 4.349 15,044 -0.06(-1.39%)
Oct 03, 2023 4.331 4.678 4.284 4.410 5,418 -0.05(-1.21%)
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.