Scarica l'app Stockscreener
1.6975
55.73%
0.6075
Storico Dei Prezzi Delle Azioni Di I-ON Digital Corp (IONI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-22 | $1.75 | $1.66 | $0.09 | 38,230.0 | +55.73% |
| 2025-08-15 | $1.16 | $1.00 | $0.16 | 74,220.0 | +8.46% |
| 2025-08-14 | $1.00 | $0.9065 | $0.0985 | 35,893.0 | +10.45% |
| 2025-08-13 | $0.95 | $0.9099 | $0.0401 | 10,725.0 | -0.01% |
| 2025-08-12 | $1.00 | $0.91 | $0.09 | 31,992.0 | -7.14% |
| 2025-08-11 | $1.00 | $0.97 | $0.03 | 10,303.0 | +4.39% |
| 2025-08-08 | $1.04 | $0.9388 | $0.0973 | 12,625.0 | -6.13% |
| 2025-08-07 | $1.00 | $0.955 | $0.045 | 11,312.0 | +2.04% |
| 2025-08-06 | $1.09 | $0.882 | $0.208 | 32,726.0 | +3.76% |
| 2025-08-05 | $0.95 | $0.90 | $0.05 | 14,975.0 | +7.33% |
| 2025-08-04 | $1.01 | $0.875 | $0.135 | 20,175.0 | -2.22% |
| 2025-08-01 | $1.00 | $0.90 | $0.10 | 11,402.0 | -6.25% |
| 2025-07-31 | $1.01 | $0.96 | $0.05 | 16,351.0 | -3.03% |
| 2025-07-30 | $1.01 | $0.96 | $0.05 | 26,775.0 | +1.54% |
| 2025-07-29 | $1.03 | $0.9599 | $0.0701 | 29,360.0 | +0.31% |
| 2025-07-28 | $1.05 | $0.964 | $0.086 | 21,483.0 | -5.63% |
| 2025-07-25 | $1.10 | $0.9401 | $0.1599 | 26,759.0 | +3.51% |
I-ON Digital Corp Stock (IONI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni I-ON Digital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IONI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni I-ON Digital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
I-ON Digital Corp Storia dei prezzi delle azioni (IONI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $1.75 | $0.875 | $0.875 | 304,578.0 | +76.82% |
| 2025-07 | $1.42 | $0.575 | $0.8475 | 868,393.0 | +28.00% |
| 2025-06 | $0.83 | $0.37 | $0.46 | 444,759.0 | +90.21% |
| 2025-05 | $0.5003 | $0.3175 | $0.1828 | 169,583.0 | -12.38% |
| 2025-04 | $0.45 | $0.275 | $0.175 | 284,100.0 | +46.04% |
| 2025-03 | $0.3081 | $0.2014 | $0.1067 | 124,654.0 | +17.39% |
| 2025-02 | $0.3525 | $0.235 | $0.1175 | 180,202.0 | -12.50% |
| 2025-01 | $0.4143 | $0.253 | $0.1613 | 250,641.0 | -18.92% |
I-ON Digital Corp Storia dei prezzi delle azioni (IONI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.4906 | $0.34 | $0.1506 | 313,413.0 | -26.06% |
| 2024-11 | $0.4845 | $0.15 | $0.3345 | 1,296,110.0 | +96.88% |
| 2024-10 | $0.48 | $0.2365 | $0.2435 | 249,107.0 | -40.32% |
| 2024-09 | $0.5637 | $0.35 | $0.2137 | 240,591.0 | -16.67% |
| 2024-08 | $0.70 | $0.42 | $0.28 | 401,522.0 | -31.43% |
| 2024-07 | $1.47 | $0.3815 | $1.08 | 911,062.0 | +30.84% |
| 2024-06 | $2.07 | $0.4675 | $1.60 | 912,118.0 | -62.06% |
| 2024-05 | $1.93 | $0.33 | $1.60 | 1,241,698.0 | +209.89% |
| 2024-04 | $0.485 | $0.2213 | $0.2637 | 961,999.0 | +51.67% |
| 2024-03 | $0.479 | $0.26 | $0.219 | 381,930.0 | -36.31% |
| 2024-02 | $0.475 | $0.216 | $0.259 | 410,126.0 | +96.25% |
| 2024-01 | $0.2986 | $0.202 | $0.0966 | 359,668.0 | +11.11% |
I-ON Digital Corp Storia dei prezzi delle azioni (IONI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.2899 | $0.20 | $0.0899 | 307,358.0 | -13.60% |
| 2023-11 | $0.295 | $0.094 | $0.201 | 446,431.0 | +135.85% |
| 2023-10 | $0.11 | $0.061 | $0.049 | 127,042.0 | +49.30% |
| 2023-09 | $0.10 | $0.055 | $0.045 | 353,476.0 | -1.39% |
| 2023-08 | $0.18 | $0.071 | $0.109 | 195,666.0 | -60.00% |
| 2023-07 | $0.249 | $0.128 | $0.121 | 150,629.0 | -13.88% |
| 2023-06 | $0.265 | $0.14 | $0.125 | 165,557.0 | +4.50% |
| 2023-05 | $0.23 | $0.131 | $0.099 | 60,435.0 | +33.33% |
| 2023-04 | $0.261 | $0.112 | $0.149 | 152,247.0 | -37.50% |
| 2023-03 | $0.282 | $0.20 | $0.082 | 474,271.0 | +32.60% |
| 2023-02 | $0.315 | $0.0895 | $0.2255 | 1,095,304.0 | +90.53% |
| 2023-01 | $0.10 | $0.065 | $0.035 | 266,276.0 | +43.72% |
3.76%
5.71%
Capitalizzazione:
|
Volume (24 ore):