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 (%)
Feb 26, 2021 0.2500 0.2695 0.2350 0.2518 214,100 -0.01(-4.44%)
Feb 25, 2021 0.2600 0.2700 0.2320 0.2635 172,987 +0.02(+9.79%)
Feb 24, 2021 0.2772 0.2890 0.1725 0.2400 626,287 -0.01(-5.51%)
Feb 23, 2021 0.2880 0.2900 0.2303 0.2540 940,243 -0.04(-13.01%)
Feb 22, 2021 0.3000 0.3180 0.2825 0.2920 353,985 -0.00(-0.82%)
Feb 19, 2021 0.2790 0.3100 0.2410 0.2944 593,100 +0.04(+17.76%)
Feb 18, 2021 0.2800 0.3150 0.2220 0.2500 754,407 -0.03(-11.75%)
Feb 17, 2021 0.3200 0.3300 0.2620 0.2833 574,712 -0.00(-0.63%)
Feb 16, 2021 0.3300 0.3300 0.2610 0.2851 1,458,483 -0.02(-8.03%)
Feb 12, 2021 0.3700 0.3700 0.2928 0.3100 1,311,700 +0.04(+13.14%)
Feb 11, 2021 0.1950 0.4026 0.1898 0.2740 7,136,797 +0.08(+44.21%)
Feb 10, 2021 0.2100 0.2200 0.1630 0.1900 687,048 -0.02(-9.52%)
Feb 09, 2021 0.2200 0.2377 0.1800 0.2100 882,779 +0.01(+3.45%)
Feb 08, 2021 0.2389 0.2389 0.1820 0.2030 699,291 -0.02(-7.73%)
Feb 05, 2021 0.1649 0.2700 0.1610 0.2200 3,475,900 +0.06(+35.80%)
Feb 04, 2021 0.1579 0.1700 0.1549 0.1620 357,255 +0.01(+4.58%)
Feb 03, 2021 0.1600 0.1689 0.1522 0.1549 465,332 -0.01(-3.19%)
Feb 02, 2021 0.1610 0.1710 0.1412 0.1600 193,725 +0.00(+2.89%)
Feb 01, 2021 0.1600 0.1700 0.1408 0.1555 289,248 +0.01(+3.81%)
Jan 29, 2021 0.1351 0.1700 0.1351 0.1498 370,700 -0.00(-1.77%)
Jan 28, 2021 0.1412 0.1595 0.1369 0.1525 819,669 +0.00(+0.99%)
Jan 27, 2021 0.1500 0.1740 0.1410 0.1510 919,101 +0.00(+2.17%)
Jan 26, 2021 0.1600 0.1600 0.1350 0.1478 1,175,465 -0.00(-0.81%)
Jan 25, 2021 0.1639 0.1639 0.1350 0.1490 706,138 +0.00(+0.00%)
Jan 22, 2021 0.1450 0.1530 0.1252 0.1490 683,800 +0.00(+2.76%)
Jan 21, 2021 0.1250 0.1490 0.1060 0.1450 1,386,129 +0.02(+16.00%)
Jan 20, 2021 0.1319 0.1395 0.1100 0.1250 1,187,215 -0.01(-5.30%)
Jan 19, 2021 0.1155 0.1389 0.1155 0.1320 688,939 +0.01(+5.68%)
Jan 15, 2021 0.1274 0.1279 0.1101 0.1249 801,100 -0.00(-1.96%)
Jan 14, 2021 0.1210 0.1490 0.1200 0.1274 691,411 -0.00(-1.77%)
Jan 13, 2021 0.1277 0.1350 0.1110 0.1297 742,804 +0.01(+12.78%)
Jan 12, 2021 0.1287 0.1300 0.1110 0.1150 490,627 -0.00(-3.36%)
Jan 11, 2021 0.1100 0.1290 0.1061 0.1190 403,810 +0.01(+8.18%)
Jan 08, 2021 0.1151 0.1400 0.1010 0.1100 1,606,200 -0.01(-4.35%)
Jan 07, 2021 0.1290 0.1290 0.1039 0.1150 964,399 -0.01(-5.74%)
Jan 06, 2021 0.1450 0.1450 0.1150 0.1220 684,808 -0.02(-15.86%)
Jan 05, 2021 0.1580 0.1650 0.1300 0.1450 607,876 -0.01(-8.23%)
Jan 04, 2021 0.1500 0.1900 0.1400 0.1580 536,848 +0.01(+3.88%)
Dec 31, 2020 0.1521 0.1521 0.1521 861,777 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1790 0.1400 0.1521 861,777 +0.01(+4.90%)
Dec 29, 2020 0.1435 0.1730 0.1150 0.1450 1,427,837 +0.02(+13.73%)
Dec 28, 2020 0.1275 0.1522 0.1110 0.1275 1,783,344 +0.03(+27.50%)
Dec 24, 2020 0.1175 0.1250 0.0960 0.1000 830,200 -0.02(-16.67%)
Dec 23, 2020 0.1500 0.1500 0.0901 0.1200 2,242,000 -0.02(-14.29%)
Dec 22, 2020 0.0750 0.1400 0.0750 0.1400 2,641,196 +0.07(+86.67%)
Dec 21, 2020 0.0690 0.0890 0.0680 0.0750 695,520 -0.00(-5.06%)
Dec 18, 2020 0.0808 0.0819 0.0657 0.0790 706,300 -0.00(-3.54%)
Dec 17, 2020 0.0680 0.0890 0.0680 0.0819 449,281 +0.00(+6.23%)
Dec 16, 2020 0.0800 0.0890 0.0675 0.0771 1,221,358 +0.01(+11.74%)
Dec 15, 2020 0.0850 0.0850 0.0690 0.0690 179,653 -0.01(-11.54%)
Dec 14, 2020 0.0850 0.0900 0.0661 0.0780 629,251 -0.01(-13.33%)
Dec 11, 2020 0.0747 0.0900 0.0650 0.0900 692,800 +0.02(+20.32%)
Dec 10, 2020 0.0700 0.0800 0.0660 0.0748 810,254 -0.01(-6.50%)
Dec 09, 2020 0.0918 0.0920 0.0625 0.0800 722,036 -0.01(-12.95%)
Dec 08, 2020 0.0818 0.0950 0.0700 0.0919 689,813 -0.00(-2.23%)
Dec 07, 2020 0.0700 0.0950 0.0620 0.0940 991,771 +0.02(+34.29%)
Dec 04, 2020 0.0790 0.0790 0.0560 0.0700 990,600 -0.01(-10.26%)
Dec 03, 2020 0.0900 0.1100 0.0530 0.0780 2,896,911 -0.01(-13.33%)
Dec 02, 2020 0.1150 0.1150 0.0720 0.0900 1,233,418 -0.01(-10.00%)
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.