(IXN)
AMEX: IXN
· Real-Time Price · USD
97.16
-0.68 (-0.70%)
At close: Aug 15, 2025, 3:59 PM
96.99
-0.17%
After-hours: Aug 15, 2025, 05:35 PM EDT
IXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 97.86 | 97.91 | 96.87 | 97.11 | 97.11 | -0.75% | 162,590 |
| Aug 14, 2025 | 97.60 | 98.20 | 97.42 | 97.84 | 97.84 | -0.27% | 142,352 |
| Aug 13, 2025 | 98.80 | 98.80 | 97.82 | 98.10 | 98.10 | -0.16% | 110,944 |
| Aug 12, 2025 | 97.43 | 98.29 | 96.83 | 98.26 | 98.26 | 1.38% | 140,033 |
| Aug 11, 2025 | 97.38 | 97.85 | 96.69 | 96.92 | 96.92 | -0.52% | 104,245 |
| Aug 8, 2025 | 96.90 | 97.53 | 96.67 | 97.43 | 97.43 | 0.89% | 88,422 |
| Aug 7, 2025 | 97.44 | 97.64 | 95.86 | 96.57 | 96.57 | 0.42% | 155,202 |
| Aug 6, 2025 | 95.19 | 96.27 | 95.19 | 96.17 | 96.17 | 1.06% | 259,824 |
| Aug 5, 2025 | 96.22 | 96.22 | 94.95 | 95.16 | 95.16 | -0.81% | 119,200 |
| Aug 4, 2025 | 94.81 | 96.01 | 94.81 | 95.94 | 95.94 | 2.02% | 148,342 |
| Aug 1, 2025 | 94.92 | 94.94 | 93.59 | 94.04 | 94.04 | -1.91% | 123,600 |
| Jul 31, 2025 | 97.90 | 97.98 | 95.48 | 95.87 | 95.87 | -0.48% | 214,800 |
| Jul 30, 2025 | 96.16 | 96.58 | 95.71 | 96.33 | 96.33 | 0.45% | 172,219 |
| Jul 29, 2025 | 96.57 | 97.02 | 95.81 | 95.90 | 95.90 | -0.18% | 158,656 |
| Jul 28, 2025 | 95.64 | 96.08 | 95.56 | 96.07 | 96.07 | 0.59% | 88,047 |
| Jul 25, 2025 | 95.27 | 95.73 | 95.14 | 95.51 | 95.51 | 0.17% | 79,020 |
| Jul 24, 2025 | 95.14 | 95.56 | 94.80 | 95.35 | 95.35 | 0.50% | 119,039 |
| Jul 23, 2025 | 94.56 | 95.03 | 94.07 | 94.88 | 94.88 | 0.66% | 117,535 |
| Jul 22, 2025 | 95.15 | 95.15 | 93.65 | 94.26 | 94.26 | -1.08% | 177,100 |
| Jul 21, 2025 | 95.27 | 95.92 | 95.21 | 95.29 | 95.29 | 0.13% | 109,738 |