Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionix Technology Inc (OP: IINX )

N/A UNCHANGED
Last Price Updated: 10:27 AM EDT, May 10, 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 (%)
Oct 29, 2021 0.0632 0.0704 0.0500 0.0598 649,487 -0.01(-14.69%)
Oct 28, 2021 0.0600 0.0704 0.0560 0.0701 739,541 +0.01(+16.83%)
Oct 27, 2021 0.0750 0.0750 0.0600 0.0600 531,365 -0.01(-20.00%)
Oct 26, 2021 0.0778 0.0750 648,522 -0.01(-9.53%)
Oct 25, 2021 0.0800 0.0887 0.0669 0.0829 282,678 -0.01(-6.54%)
Oct 22, 2021 0.0837 0.0960 0.0411 0.0887 1,524,631 -0.01(-7.60%)
Oct 21, 2021 0.0905 0.0990 0.0804 0.0960 244,861 -0.00(-4.00%)
Oct 20, 2021 0.0928 0.1042 0.0888 0.1000 258,167 +0.00(+4.28%)
Oct 19, 2021 0.0900 0.0998 0.0893 0.0959 208,033 -0.00(-1.13%)
Oct 18, 2021 0.0902 0.0980 0.0900 0.0970 94,343 +0.01(+7.66%)
Oct 15, 2021 0.0900 0.1030 0.0900 0.0901 238,357 -0.01(-13.37%)
Oct 14, 2021 0.1120 0.1120 0.0890 0.1040 632,266 -0.01(-6.31%)
Oct 13, 2021 0.1005 0.1110 0.0900 0.1110 313,171 +0.00(+2.12%)
Oct 12, 2021 0.1103 0.1119 0.0911 0.1087 539,792 -0.00(-2.86%)
Oct 11, 2021 0.1115 0.1119 0.1109 0.1119 18,600 +0.00(+0.00%)
Oct 08, 2021 0.0981 0.1119 0.0910 0.1119 314,593 +0.00(+1.73%)
Oct 07, 2021 0.1000 0.1119 0.0850 0.1100 41,375 +0.01(+10.00%)
Oct 06, 2021 0.0951 0.1045 0.0820 0.1000 261,174 +0.00(+0.20%)
Oct 05, 2021 0.1049 0.1049 0.0951 0.0998 18,130 -0.01(-4.86%)
Oct 04, 2021 0.0960 0.1049 0.0960 0.1049 98,450 +0.00(+0.00%)
Oct 01, 2021 0.1092 0.1099 0.0900 0.1049 744,882 -0.01(-6.59%)
Sep 30, 2021 0.1070 0.1162 0.1060 0.1123 93,612 -0.00(-1.40%)
Sep 29, 2021 0.1180 0.1180 0.1099 0.1139 16,372 -0.00(-3.47%)
Sep 28, 2021 0.1123 0.1180 0.1051 0.1180 218,861 +0.00(+1.90%)
Sep 27, 2021 0.1168 0.1170 0.1061 0.1158 114,525 -0.00(-1.03%)
Sep 24, 2021 0.1121 0.1190 0.1020 0.1170 713,752 -0.01(-4.88%)
Sep 23, 2021 0.1140 0.1230 0.1100 0.1230 214,180 -0.01(-4.50%)
Sep 22, 2021 0.1190 0.1390 0.1121 0.1288 456,619 -0.01(-8.00%)
Sep 21, 2021 0.1151 0.1400 0.1151 0.1400 465,023 +0.00(+0.72%)
Sep 20, 2021 0.1383 0.1410 0.1110 0.1390 154,121 -0.00(-0.64%)
Sep 17, 2021 0.1339 0.1467 0.1300 0.1399 95,789 -0.01(-5.79%)
Sep 16, 2021 0.1351 0.1490 0.1205 0.1485 275,221 +0.00(+1.02%)
Sep 15, 2021 0.1400 0.1470 0.1300 0.1470 121,297 -0.00(-1.01%)
Sep 14, 2021 0.1250 0.1500 0.1240 0.1485 635,461 +0.00(+3.13%)
Sep 13, 2021 0.1400 0.1440 0.1250 0.1440 80,035 +0.00(+0.00%)
Sep 10, 2021 0.1480 0.1480 0.1213 0.1440 308,076 -0.00(-0.69%)
Sep 09, 2021 0.1380 0.1480 0.1162 0.1450 249,382 +0.01(+7.65%)
Sep 08, 2021 0.1250 0.1390 0.1250 0.1347 44,561 -0.00(-3.37%)
Sep 07, 2021 0.1330 0.1429 0.1100 0.1394 388,284 +0.01(+4.89%)
Sep 03, 2021 0.1348 0.1429 0.1150 0.1329 147,289 -0.01(-7.06%)
Sep 02, 2021 0.1250 0.1450 0.1250 0.1430 110,271 +0.01(+10.08%)
Sep 01, 2021 0.1438 0.1438 0.1250 0.1299 65,898 -0.01(-7.21%)
Aug 31, 2021 0.1430 0.1440 0.1300 0.1400 112,110 -0.00(-1.75%)
Aug 30, 2021 0.1295 0.1440 0.1106 0.1425 195,866 +0.01(+10.04%)
Aug 27, 2021 0.1325 0.1550 0.1051 0.1295 233,171 -0.03(-16.45%)
Aug 26, 2021 0.1050 0.1599 0.1050 0.1550 240,822 +0.03(+20.62%)
Aug 25, 2021 0.1125 0.1285 0.1091 0.1285 573,877 +0.01(+7.08%)
Aug 24, 2021 0.1146 0.1225 0.1050 0.1200 254,438 +0.01(+5.73%)
Aug 23, 2021 0.1200 0.1290 0.1135 0.1135 185,767 -0.01(-7.35%)
Aug 20, 2021 0.1125 0.1225 0.1075 0.1225 381,176 +0.00(+1.24%)
Aug 19, 2021 0.1256 0.1263 0.1060 0.1210 130,330 -0.01(-4.65%)
Aug 18, 2021 0.1400 0.1419 0.1200 0.1269 143,711 -0.02(-12.42%)
Aug 17, 2021 0.1110 0.1540 0.1110 0.1449 301,261 +0.00(+3.50%)
Aug 16, 2021 0.1281 0.1405 0.1010 0.1400 597,826 +0.00(+3.02%)
Aug 13, 2021 0.1380 0.1400 0.1280 0.1359 161,714 -0.01(-7.36%)
Aug 12, 2021 0.1450 0.1570 0.1297 0.1467 491,000 -0.03(-16.17%)
Aug 11, 2021 0.1400 0.1750 0.1400 0.1750 131,945 +0.02(+14.68%)
Aug 10, 2021 0.1510 0.1569 0.1376 0.1526 168,896 -0.00(-2.80%)
Aug 09, 2021 0.1500 0.1639 0.1400 0.1570 122,708 +0.01(+3.29%)
Aug 06, 2021 0.1500 0.1650 0.1400 0.1520 188,663 -0.01(-7.77%)
Aug 05, 2021 0.1600 0.1650 0.1500 0.1648 101,317 +0.00(+3.00%)
Aug 04, 2021 0.1644 0.1649 0.1351 0.1600 148,921 +0.01(+7.02%)
Aug 03, 2021 0.1495 0.1495 0.1380 0.1495 47,798 +0.00(+0.00%)
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.