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 (%)
Dec 31, 2021 0.0800 0.0950 0.0679 0.0950 240,219 +0.01(+12.03%)
Dec 30, 2021 0.0867 0.0870 0.0625 0.0848 38,074 -0.00(-2.53%)
Dec 29, 2021 0.0950 0.0998 0.0620 0.0870 294,662 -0.01(-8.42%)
Dec 28, 2021 0.0950 0.0950 0.0800 0.0950 31,650 +0.01(+18.01%)
Dec 27, 2021 0.0848 0.1000 0.0805 0.0805 26,300 +0.00(+0.63%)
Dec 23, 2021 0.0887 0.0889 0.0800 0.0800 25,100 -0.01(-11.31%)
Dec 22, 2021 0.1060 0.1060 0.0850 0.0902 61,535 -0.00(-4.95%)
Dec 21, 2021 0.0980 0.1049 0.0862 0.0949 136,065 +0.00(+5.44%)
Dec 20, 2021 0.0980 0.1056 0.0900 0.0900 55,051 -0.01(-5.86%)
Dec 17, 2021 0.1060 0.1060 0.0852 0.0956 95,810 -0.01(-9.81%)
Dec 16, 2021 0.1059 0.1060 0.1000 0.1060 36,245 +0.00(+0.95%)
Dec 15, 2021 0.1079 0.1079 0.0910 0.1050 33,010 +0.00(+0.00%)
Dec 14, 2021 0.1000 0.1080 0.0912 0.1050 126,417 -0.00(-2.78%)
Dec 13, 2021 0.0921 0.1080 0.0913 0.1080 72,700 +0.01(+15.51%)
Dec 10, 2021 0.1080 0.1080 0.0932 0.0935 13,452 -0.01(-13.43%)
Dec 09, 2021 0.0950 0.1080 0.0910 0.1080 146,761 +0.01(+15.51%)
Dec 08, 2021 0.1000 0.1013 0.0935 0.0935 43,500 -0.01(-6.50%)
Dec 07, 2021 0.1095 0.1097 0.0950 0.1000 262,250 -0.00(-0.40%)
Dec 06, 2021 0.0930 0.1268 0.0930 0.1004 490,371 -0.01(-6.60%)
Dec 03, 2021 0.1190 0.1190 0.0948 0.1075 105,508 -0.00(-2.09%)
Dec 02, 2021 0.1099 0.1190 0.1050 0.1098 234,790 -0.00(-0.09%)
Dec 01, 2021 0.1211 0.1276 0.1050 0.1099 861,695 -0.01(-9.25%)
Nov 30, 2021 0.1240 0.1279 0.1200 0.1211 51,548 -0.01(-5.32%)
Nov 29, 2021 0.1240 0.1279 0.1200 0.1279 261,428 +0.00(+1.51%)
Nov 26, 2021 0.1130 0.1290 0.1130 0.1260 1,630,603 +0.02(+21.15%)
Nov 24, 2021 0.0950 0.1050 0.0880 0.1040 317,306 +0.01(+15.56%)
Nov 23, 2021 0.0890 0.0950 0.0800 0.0900 406,957 -0.01(-5.26%)
Nov 22, 2021 0.0952 0.1040 0.0806 0.0950 152,264 -0.01(-11.05%)
Nov 19, 2021 0.1065 0.1154 0.0952 0.1068 107,911 -0.01(-7.61%)
Nov 18, 2021 0.1289 0.1289 0.1031 0.1156 308,288 -0.01(-5.25%)
Nov 17, 2021 0.1230 0.1290 0.1160 0.1220 471,143 +0.00(+1.67%)
Nov 16, 2021 0.1131 0.1287 0.1131 0.1200 481,790 +0.00(+0.08%)
Nov 15, 2021 0.1040 0.1210 0.1040 0.1199 574,170 +0.00(+0.76%)
Nov 12, 2021 0.1065 0.1212 0.1065 0.1190 409,651 +0.02(+17.82%)
Nov 11, 2021 0.0800 0.1040 0.0799 0.1010 546,118 +0.01(+12.22%)
Nov 10, 2021 0.0925 0.0900 942,720 +0.00(+0.11%)
Nov 09, 2021 0.0705 0.1041 0.0705 0.0899 215,849 -0.01(-5.37%)
Nov 08, 2021 0.1041 0.1041 0.0804 0.0950 147,664 -0.01(-5.00%)
Nov 05, 2021 0.0987 0.1000 0.0800 0.1000 152,778 +0.02(+25.00%)
Nov 04, 2021 0.0900 0.0900 0.0653 0.0800 83,163 +0.02(+28.00%)
Nov 03, 2021 0.0501 0.0986 0.0501 0.0625 621,095 +0.00(+6.11%)
Nov 02, 2021 0.0596 0.0596 0.0501 0.0589 256,475 -0.00(-1.17%)
Nov 01, 2021 0.0598 0.0598 0.0520 0.0596 408,094 -0.00(-0.33%)
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%)
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.