S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

I-ON Digital (IONI)

OTC

$0.30+$0.001 (+0.46%)

Price as of Jun 03, 2026

$9.2M
Market Cap
-33.33%
1-Year Change
Software - Application
Industry

1 Month
+33.86%

Low Price$0.16

High Price$0.30
3 Months
-36.84%

Low Price$0.16

High Price$0.51
1 Year
-21.28%

Low Price$0.16

High Price$1.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.33	0.33	0.30	0.30	+0.46%	50,100
06/02/2026	0.28	0.30	0.28	0.30	+2.97%	7,304
06/01/2026	0.28	0.29	0.26	0.29	+7.41%	47,592
05/29/2026	0.25	0.27	0.19	0.27	-5.15%	81,188
05/27/2026	0.20	0.29	0.19	0.28	+30.51%	63,699
05/26/2026	0.20	0.22	0.20	0.22	+19.18%	35,550
05/22/2026	0.18	0.19	0.18	0.18	-8.50%	12,555
05/21/2026	0.20	0.20	0.20	0.20	+0.05%	300
05/20/2026	0.19	0.20	0.19	0.20	+22.26%	3,202
05/19/2026	0.16	0.16	0.16	0.16	-10.80%	1,000
05/15/2026	0.20	0.20	0.11	0.18	-3.48%	55,868
05/14/2026	0.17	0.19	0.17	0.19	+5.50%	6,199
05/13/2026	0.19	0.19	0.18	0.18	0.00%	19,000
05/11/2026	0.20	0.20	0.18	0.18	-1.10%	43,446
05/08/2026	0.20	0.20	0.18	0.18	-1.62%	17,300
05/07/2026	0.22	0.22	0.18	0.19	-7.96%	50,391
05/06/2026	0.20	0.20	0.20	0.20	-10.31%	2,000
05/05/2026	0.19	0.25	0.19	0.22	+3.17%	49,205
05/04/2026	0.21	0.22	0.19	0.22	-5.14%	11,979
05/01/2026	0.31	0.31	0.23	0.23	+25.82%	1,050
04/30/2026	0.19	0.23	0.18	0.18	-4.21%	29,500
04/29/2026	0.20	0.23	0.19	0.19	-9.52%	31,651
04/28/2026	0.25	0.25	0.21	0.21	-16.00%	20,595
04/27/2026	0.25	0.25	0.22	0.25	0.00%	714
04/24/2026	0.27	0.27	0.25	0.25	-7.37%	7,291
04/23/2026	0.31	0.31	0.25	0.27	-6.93%	27,034
04/22/2026	0.26	0.29	0.26	0.29	+7.41%	7,601
04/21/2026	0.28	0.28	0.26	0.27	-5.55%	3,642
04/20/2026	0.29	0.29	0.28	0.29	+1.33%	15,239
04/17/2026	0.28	0.28	0.28	0.28	-4.04%	3,324
04/16/2026	0.28	0.29	0.28	0.29	+17.60%	4,302
04/15/2026	0.25	0.29	0.25	0.25	+19.05%	8,430
04/13/2026	0.25	0.25	0.19	0.21	-22.43%	58,851
04/10/2026	0.27	0.27	0.27	0.27	-7.88%	6,767
04/09/2026	0.22	0.29	0.22	0.29	+46.95%	6,300
04/08/2026	0.26	0.26	0.20	0.20	0.00%	12,400
04/07/2026	0.25	0.25	0.20	0.20	-12.66%	44,902
04/06/2026	0.21	0.23	0.20	0.23	+11.05%	63,275
04/02/2026	0.22	0.22	0.19	0.21	-5.10%	49,773
04/01/2026	0.23	0.23	0.21	0.22	-5.48%	10,262
03/31/2026	0.21	0.25	0.20	0.23	+8.19%	57,985
03/30/2026	0.25	0.30	0.21	0.21	-35.61%	61,532
03/27/2026	0.31	0.33	0.29	0.33	+1.66%	20,402
03/26/2026	0.41	0.41	0.31	0.32	-17.84%	56,648
03/25/2026	0.38	0.40	0.38	0.40	+6.86%	4,000
03/24/2026	0.40	0.40	0.36	0.37	-7.16%	13,014
03/19/2026	0.40	0.40	0.40	0.40	-5.18%	6,270
03/18/2026	0.48	0.48	0.40	0.42	-6.67%	8,653
03/17/2026	0.45	0.45	0.43	0.45	0.00%	5,191
03/16/2026	0.45	0.47	0.45	0.45	-3.02%	6,383
03/13/2026	0.45	0.49	0.45	0.46	-1.28%	4,801
03/12/2026	0.46	0.50	0.46	0.47	+4.44%	16,101
03/11/2026	0.45	0.45	0.45	0.45	-11.76%	9,587
03/10/2026	0.52	0.52	0.51	0.51	+4.08%	4,000
03/09/2026	0.46	0.49	0.46	0.49	+3.16%	3,950
03/06/2026	0.48	0.48	0.48	0.48	0.00%	1,000
03/05/2026	0.47	0.48	0.47	0.48	-5.00%	4,100
03/04/2026	0.55	0.55	0.50	0.50	-9.09%	9,283
03/03/2026	0.55	0.55	0.55	0.55	+24.97%	1,000
03/02/2026	0.50	0.55	0.44	0.44	-11.82%	8,527
02/27/2026	0.45	0.50	0.45	0.50	+20.38%	16,600
02/26/2026	0.45	0.45	0.41	0.41	-13.17%	55,067
02/25/2026	0.48	0.50	0.48	0.48	-6.37%	10,427
02/24/2026	0.52	0.53	0.49	0.51	-1.92%	8,537
02/23/2026	0.52	0.57	0.52	0.52	-1.89%	27,314
02/20/2026	0.55	0.57	0.53	0.53	-3.64%	20,016
02/19/2026	0.55	0.55	0.55	0.55	0.00%	200
02/17/2026	0.55	0.55	0.55	0.55	0.00%	844
02/13/2026	0.55	0.55	0.55	0.55	-3.51%	1,190
02/12/2026	0.56	0.57	0.49	0.57	+0.88%	6,651
02/11/2026	0.56	0.57	0.56	0.57	+2.26%	5,000
02/10/2026	0.55	0.55	0.55	0.55	-2.21%	1,333
02/09/2026	0.55	0.57	0.55	0.57	+4.63%	13,673
02/06/2026	0.55	0.55	0.54	0.54	-1.82%	8,313
02/05/2026	0.55	0.60	0.55	0.55	-4.14%	14,904
02/04/2026	0.53	0.58	0.53	0.57	+6.06%	4,200
02/02/2026	0.65	0.65	0.53	0.54	-15.19%	8,398
01/30/2026	0.58	0.65	0.58	0.64	+8.11%	9,100
01/29/2026	0.60	0.60	0.59	0.59	-3.59%	2,850
01/28/2026	0.62	0.62	0.58	0.61	-3.21%	1,821
01/27/2026	0.59	0.63	0.58	0.63	+8.10%	3,775
01/26/2026	0.59	0.59	0.56	0.58	+6.35%	13,500
01/22/2026	0.53	0.55	0.53	0.55	+7.84%	8,000
01/21/2026	0.55	0.55	0.50	0.51	-8.93%	22,208
01/20/2026	0.56	0.56	0.54	0.56	+0.30%	8,790
01/16/2026	0.55	0.56	0.55	0.56	+1.49%	8,392
01/15/2026	0.56	0.56	0.55	0.55	-3.32%	3,415
01/14/2026	0.57	0.57	0.55	0.57	+3.46%	29,431
01/13/2026	0.57	0.57	0.55	0.55	-3.51%	6,234
01/12/2026	0.63	0.63	0.55	0.57	-9.84%	144,952
01/09/2026	0.64	0.64	0.58	0.63	-1.37%	23,466
01/08/2026	0.67	0.67	0.64	0.64	-0.04%	3,200
01/07/2026	0.65	0.65	0.57	0.64	-1.36%	60,827
01/06/2026	0.65	0.68	0.65	0.65	-0.02%	9,541
01/05/2026	0.65	0.68	0.65	0.65	-5.77%	1,518
01/02/2026	0.68	0.70	0.68	0.69	+1.46%	12,452
12/31/2025	0.70	0.75	0.68	0.68	+0.01%	4,100
12/30/2025	0.69	0.72	0.68	0.68	-8.11%	2,510
12/29/2025	0.70	0.74	0.65	0.74	+5.71%	14,766
12/26/2025	0.75	0.75	0.70	0.70	0.00%	14,500