Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assure Holdings Corp (NQ: IONM )

0.4829 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2023 0.3470 0.3944 0.3341 0.3391 461,371 -0.01(-3.80%)
Nov 30, 2023 0.2860 0.3817 0.2560 0.3525 1,093,779 +0.09(+32.92%)
Nov 29, 2023 0.2522 0.2875 0.2405 0.2652 370,515 +0.01(+2.04%)
Nov 28, 2023 0.2641 0.2698 0.2401 0.2599 208,132 -0.00(-1.55%)
Nov 27, 2023 0.2836 0.2848 0.2551 0.2640 195,064 -0.02(-7.69%)
Nov 24, 2023 0.2801 0.2992 0.2801 0.2860 102,122 -0.00(-1.38%)
Nov 22, 2023 0.2720 0.2989 0.2720 0.2900 191,631 +0.01(+3.57%)
Nov 21, 2023 0.3051 0.3051 0.2600 0.2800 342,763 -0.03(-8.23%)
Nov 20, 2023 0.3400 0.3400 0.2970 0.3051 857,294 +0.02(+5.57%)
Nov 17, 2023 0.3200 0.5500 0.2660 0.2890 9,305,418 -0.02(-6.80%)
Nov 16, 2023 0.2600 0.3199 0.2340 0.3101 759,975 +0.05(+18.81%)
Nov 15, 2023 0.2650 0.2800 0.2340 0.2610 320,081 +0.00(+1.60%)
Nov 14, 2023 0.2885 0.2885 0.2530 0.2569 298,031 -0.03(-10.83%)
Nov 13, 2023 0.2401 0.3000 0.2377 0.2881 1,118,775 +0.02(+5.92%)
Nov 10, 2023 0.2650 0.3280 0.2600 0.2720 10,379,595 +0.03(+13.38%)
Nov 09, 2023 0.2347 0.2498 0.2300 0.2399 65,076 +0.01(+2.96%)
Nov 08, 2023 0.2498 0.2498 0.2203 0.2330 261,288 -0.02(-6.84%)
Nov 07, 2023 0.2697 0.2697 0.2400 0.2501 80,113 -0.01(-4.18%)
Nov 06, 2023 0.2521 0.2699 0.2521 0.2610 90,093 +0.01(+3.53%)
Nov 03, 2023 0.2450 0.2632 0.2402 0.2521 104,335 +0.01(+2.52%)
Nov 02, 2023 0.2370 0.2499 0.2326 0.2459 57,511 +0.00(+1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.