Defiance - Daily Target 2... (IONX)
NASDAQ: IONX
· Real-Time Price · USD
46.33
-0.04 (-0.09%)
At close: Aug 20, 2025, 3:59 PM
46.99
1.42%
After-hours: Aug 20, 2025, 05:31 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 55.94 | 55.94 | 45.71 | 46.37 | n/a | -16.94% | 878,842 |
| Aug 18, 2025 | 55.28 | 56.51 | 52.50 | 55.83 | 55.83 | 0.05% | 478,400 |
| Aug 15, 2025 | 57.14 | 57.27 | 53.60 | 55.80 | 55.80 | -4.24% | 372,600 |
| Aug 14, 2025 | 56.76 | 58.50 | 53.34 | 58.27 | 58.27 | -1.35% | 833,800 |
| Aug 13, 2025 | 65.11 | 65.11 | 57.57 | 59.07 | 59.07 | -8.15% | 1,059,700 |
| Aug 12, 2025 | 69.18 | 70.20 | 63.01 | 64.31 | 64.31 | -8.51% | 788,500 |
| Aug 11, 2025 | 61.71 | 75.62 | 60.24 | 70.29 | 70.29 | 14.39% | 1,317,400 |
| Aug 8, 2025 | 57.53 | 62.72 | 57.25 | 61.45 | 61.45 | 7.17% | 1,132,700 |
| Aug 7, 2025 | 53.37 | 60.66 | 52.53 | 57.34 | 57.34 | -4.10% | 1,261,600 |
| Aug 6, 2025 | 66.45 | 66.47 | 58.43 | 59.79 | 59.79 | -3.70% | 1,104,900 |
| Aug 5, 2025 | 58.20 | 63.30 | 56.93 | 62.09 | 62.09 | 10.52% | 1,059,000 |
| Aug 4, 2025 | 53.49 | 58.15 | 52.36 | 56.18 | 56.18 | 9.34% | 584,000 |
| Aug 1, 2025 | 53.49 | 54.49 | 48.93 | 51.38 | 51.38 | -9.21% | 757,800 |
| Jul 31, 2025 | 59.27 | 63.25 | 55.69 | 56.59 | 56.59 | -0.37% | 736,500 |
| Jul 30, 2025 | 59.10 | 62.20 | 54.65 | 56.80 | 56.80 | -2.82% | 565,200 |
| Jul 29, 2025 | 66.50 | 69.43 | 57.99 | 58.45 | 58.45 | -8.77% | 1,002,300 |
| Jul 28, 2025 | 68.25 | 70.50 | 61.24 | 64.07 | 64.07 | -3.60% | 567,000 |
| Jul 25, 2025 | 69.84 | 69.84 | 65.92 | 66.46 | 66.46 | -3.49% | 440,000 |
| Jul 24, 2025 | 65.63 | 71.13 | 64.09 | 68.86 | 68.86 | 2.78% | 702,300 |
| Jul 23, 2025 | 64.74 | 67.83 | 62.63 | 67.00 | 67.00 | 5.74% | 745,500 |