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

Ionix Technology Inc (OP: IINX )

0.0001 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 (%)
Apr 30, 2021 0.1575 0.1785 0.1560 0.1750 293,000 +0.02(+10.76%)
Apr 29, 2021 0.1900 0.1900 0.1456 0.1580 1,340,317 -0.03(-16.84%)
Apr 28, 2021 0.1940 0.2100 0.1900 0.1900 112,825 -0.01(-5.00%)
Apr 27, 2021 0.2120 0.2120 0.1925 0.2000 107,960 -0.03(-11.89%)
Apr 26, 2021 0.2150 0.2290 0.2010 0.2270 221,919 +0.00(+2.02%)
Apr 23, 2021 0.2195 0.2300 0.2041 0.2225 351,800 +0.00(+1.14%)
Apr 22, 2021 0.2290 0.2290 0.1950 0.2200 89,847 -0.00(-1.48%)
Apr 21, 2021 0.1793 0.2285 0.1793 0.2233 287,607 +0.04(+24.40%)
Apr 20, 2021 0.1850 0.1850 0.1674 0.1795 41,307 +0.01(+4.06%)
Apr 19, 2021 0.1750 0.1850 0.1725 0.1725 27,456 -0.01(-6.76%)
Apr 16, 2021 0.1800 0.1889 0.1700 0.1850 248,000 -0.00(-2.58%)
Apr 15, 2021 0.1900 0.2082 0.1800 0.1899 154,159 -0.04(-17.04%)
Apr 14, 2021 0.1898 0.2289 0.1800 0.2289 127,272 +0.03(+14.79%)
Apr 13, 2021 0.2200 0.2244 0.1766 0.1994 906,034 -0.02(-9.36%)
Apr 12, 2021 0.2232 0.2599 0.2100 0.2200 107,546 -0.02(-8.33%)
Apr 09, 2021 0.2700 0.2700 0.2015 0.2400 739,300 -0.03(-11.11%)
Apr 08, 2021 0.2700 0.2880 0.2341 0.2700 291,192 +0.00(+0.00%)
Apr 07, 2021 0.2298 0.3006 0.2298 0.2700 1,279,187 +0.04(+16.98%)
Apr 06, 2021 0.2318 0.2318 0.2150 0.2308 72,401 +0.00(+0.35%)
Apr 05, 2021 0.2298 0.2300 0.2200 0.2300 28,675 +0.01(+3.37%)
Apr 01, 2021 0.2200 0.2300 0.2200 0.2225 52,800 -0.00(-0.67%)
Mar 31, 2021 0.2225 0.2250 0.2010 0.2240 232,425 -0.00(-0.40%)
Mar 30, 2021 0.2430 0.2845 0.2150 0.2249 544,556 -0.02(-7.45%)
Mar 29, 2021 0.2184 0.2440 0.2000 0.2430 232,185 +0.03(+15.99%)
Mar 26, 2021 0.2348 0.2390 0.2000 0.2095 116,900 -0.03(-10.78%)
Mar 25, 2021 0.2400 0.2499 0.1850 0.2348 595,071 +0.04(+23.13%)
Mar 24, 2021 0.2200 0.2200 0.1907 0.1907 48,618 -0.03(-13.32%)
Mar 23, 2021 0.2240 0.2249 0.1938 0.2200 114,600 -0.01(-3.93%)
Mar 22, 2021 0.2140 0.2300 0.2000 0.2290 108,479 -0.01(-2.14%)
Mar 19, 2021 0.2298 0.2390 0.2100 0.2340 101,000 +0.00(+1.74%)
Mar 18, 2021 0.2102 0.2300 0.2000 0.2300 84,751 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2340 0.2000 0.2300 130,599 +0.01(+2.72%)
Mar 16, 2021 0.1950 0.2339 0.1900 0.2239 120,901 +0.02(+8.48%)
Mar 15, 2021 0.2025 0.2390 0.1910 0.2064 254,263 -0.01(-6.18%)
Mar 12, 2021 0.2117 0.2300 0.2102 0.2200 96,600 -0.02(-6.70%)
Mar 11, 2021 0.1910 0.2499 0.1665 0.2358 584,599 +0.03(+12.82%)
Mar 10, 2021 0.2086 0.2113 0.1825 0.2090 159,454 -0.02(-7.11%)
Mar 09, 2021 0.1800 0.2250 0.1800 0.2250 413,530 +0.01(+5.63%)
Mar 08, 2021 0.1730 0.2200 0.1600 0.2130 208,000 +0.05(+33.12%)
Mar 05, 2021 0.2250 0.2280 0.1200 0.1600 877,400 -0.07(-28.89%)
Mar 04, 2021 0.2010 0.2500 0.1771 0.2250 795,236 +0.01(+2.27%)
Mar 03, 2021 0.2516 0.2700 0.2110 0.2200 183,736 -0.05(-18.52%)
Mar 02, 2021 0.2500 0.2700 0.2110 0.2700 288,136 +0.03(+12.31%)
Mar 01, 2021 0.2900 0.2900 0.2103 0.2404 705,478 -0.01(-4.53%)
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%)
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.