Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assure Holdings Corp (NQ: IONM )

3.100 -1.010 (-24.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 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 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 +4.83(+1524.61%)
Jul 08, 2024 0.2979 0.3300 0.2801 0.3170 1,449,767 +0.01(+2.03%)
Jul 05, 2024 0.2798 0.3204 0.2720 0.3107 1,941,954 -0.00(-0.58%)
Jul 03, 2024 0.3300 0.3347 0.3105 0.3125 460,598 -0.02(-5.93%)
Jul 02, 2024 0.3400 0.3543 0.3025 0.3322 694,037 -0.04(-10.84%)
Jul 01, 2024 0.3900 0.4000 0.3651 0.3726 1,568,627 -0.05(-11.91%)
Jun 28, 2024 0.3927 0.4400 0.3500 0.4230 5,438,663 -0.00(-0.24%)
Jun 27, 2024 0.5678 0.6400 0.3767 0.4240 190,077,264 +0.19(+82.76%)
Jun 26, 2024 0.2500 0.2500 0.2200 0.2320 6,272,224 +0.01(+2.97%)
Jun 25, 2024 0.2427 0.2427 0.2161 0.2253 87,675 -0.01(-4.94%)
Jun 24, 2024 0.2260 0.2398 0.2239 0.2370 110,796 +0.00(+1.72%)
Jun 21, 2024 0.2132 0.2440 0.2132 0.2330 310,391 +0.01(+6.01%)
Jun 20, 2024 0.2106 0.2278 0.2106 0.2198 329,369 -0.00(-0.09%)
Jun 18, 2024 0.2200 0.2298 0.2018 0.2200 605,673 +0.00(+0.92%)
Jun 17, 2024 0.2530 0.2884 0.2111 0.2180 1,421,075 -0.04(-15.37%)
Jun 14, 2024 0.2900 0.2900 0.2500 0.2576 960,025 -0.05(-16.12%)
Jun 13, 2024 0.2500 0.3100 0.2494 0.3071 4,694,978 -0.21(-40.14%)
Jun 12, 2024 0.5300 0.5300 0.4800 0.5130 1,825,960 +0.00(+0.59%)
Jun 11, 2024 0.5100 0.5100 0.4700 0.5100 83,076 -0.00(-0.23%)
Jun 10, 2024 0.4600 0.5112 0.4577 0.5112 209,279 +0.06(+13.22%)
Jun 07, 2024 0.4768 0.4999 0.4500 0.4515 164,391 -0.03(-6.91%)
Jun 06, 2024 0.5500 0.5500 0.4500 0.4850 263,586 -0.05(-9.18%)
Jun 05, 2024 0.5380 0.5380 0.4800 0.5340 275,660 +0.02(+4.24%)
Jun 04, 2024 0.5500 0.5500 0.4914 0.5123 404,236 -0.01(-1.48%)
Jun 03, 2024 0.4800 0.5400 0.4400 0.5200 904,902 +0.10(+23.22%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance