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 (%)
May 31, 2019 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
May 30, 2019 1.897 1.900 1.897 1.900 200 +0.10(+5.56%)
May 29, 2019 1.790 1.800 1.790 1.800 500 +0.01(+0.56%)
May 28, 2019 1.790 1.790 1.790 1.790 100 -0.01(-0.56%)
May 24, 2019 1.893 1.893 1.230 1.800 1,400 -0.09(-4.76%)
May 23, 2019 1.770 1.890 1.770 1.890 250 +0.12(+6.78%)
May 22, 2019 1.880 1.880 1.770 1.770 530 -0.05(-2.75%)
May 21, 2019 1.700 1.820 1.700 1.820 660 +0.12(+7.06%)
May 20, 2019 1.700 1.700 1.700 1.700 100 -0.00(-0.26%)
May 17, 2019 1.580 1.704 1.580 1.704 1,100 +0.10(+6.53%)
May 16, 2019 1.700 1.720 1.020 1.600 10,700 +0.24(+17.65%)
May 15, 2019 1.360 1.360 1.360 1.360 300 -0.36(-20.93%)
May 10, 2019 1.720 1.720 1.720 0 -0.04(-2.27%)
May 09, 2019 1.760 1.760 1.760 1.760 1,600 -0.02(-1.12%)
May 08, 2019 1.780 1.780 1.780 1.780 300 -0.07(-3.78%)
May 07, 2019 1.850 1.850 1.850 1.850 100 +0.02(+1.09%)
May 06, 2019 1.860 1.865 1.380 1.830 6,000 -0.05(-2.66%)
May 03, 2019 1.880 1.880 1.880 1.880 200 -0.01(-0.53%)
May 02, 2019 1.885 1.890 1.885 1.890 200 +0.00(+0.00%)
May 01, 2019 1.890 1.890 1.890 1.890 350 +0.00(+0.00%)
Apr 30, 2019 1.890 1.890 1.890 1.890 200 +0.00(+0.00%)
Apr 29, 2019 1.890 1.890 1.890 1.890 100 -0.01(-0.53%)
Apr 26, 2019 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Apr 25, 2019 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Apr 24, 2019 1.890 1.900 1.890 1.900 414 +0.01(+0.53%)
Apr 23, 2019 1.810 1.890 1.810 1.890 300 +0.00(+0.00%)
Apr 18, 2019 1.890 1.890 1.850 1.890 600 -0.10(-5.03%)
Apr 16, 2019 1.990 1.990 1.990 0 +0.04(+2.05%)
Apr 15, 2019 2.240 2.240 1.850 1.950 4,614 -0.32(-14.10%)
Apr 12, 2019 2.270 2.270 2.270 2.270 100 -0.01(-0.44%)
Apr 11, 2019 2.290 2.290 1.850 2.280 8,600 +0.16(+7.55%)
Apr 10, 2019 2.398 2.420 2.100 2.120 9,700 -0.29(-12.03%)
Apr 09, 2019 2.290 2.467 2.100 2.410 10,300 +0.11(+4.78%)
Apr 08, 2019 2.750 2.750 2.050 2.300 9,950 +0.00(+0.00%)
Apr 05, 2019 2.010 2.490 1.900 2.300 11,600 +0.29(+14.43%)
Apr 04, 2019 2.000 2.010 2.000 2.010 1,400 +0.16(+8.65%)
Apr 03, 2019 1.850 1.850 1.850 1.850 500 +0.05(+2.78%)
Apr 02, 2019 1.950 1.950 1.800 1.800 9,500 -0.20(-10.00%)
Apr 01, 2019 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Mar 29, 2019 1.960 2.000 1.950 2.000 3,200 -0.05(-2.44%)
Mar 28, 2019 2.400 2.400 1.950 2.050 4,100 -0.35(-14.58%)
Mar 27, 2019 2.400 2.410 2.400 2.400 7,100 +0.20(+9.09%)
Mar 26, 2019 1.893 2.200 1.893 2.200 11,470 +0.40(+22.22%)
Mar 25, 2019 1.800 1.800 1.800 1.800 100 -0.10(-5.26%)
Mar 22, 2019 1.900 1.900 1.900 1.900 300 +0.15(+8.57%)
Mar 21, 2019 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Mar 20, 2019 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Mar 19, 2019 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Mar 18, 2019 1.730 1.740 1.730 1.740 300 +0.00(+0.00%)
Mar 15, 2019 1.340 1.740 1.300 1.740 1,400 -0.01(-0.57%)
Mar 14, 2019 1.750 1.750 1.750 1.750 100 -0.03(-1.69%)
Mar 13, 2019 1.800 1.800 1.780 1.780 200 -0.06(-3.26%)
Mar 12, 2019 1.850 1.850 1.840 1.840 201 -0.04(-2.13%)
Mar 11, 2019 1.880 1.880 1.880 1.880 100 -0.02(-1.05%)
Mar 08, 2019 1.900 1.900 1.900 1.900 200 +0.02(+1.06%)
Mar 07, 2019 1.880 1.880 1.880 1.880 200 +0.02(+1.08%)
Mar 06, 2019 1.950 1.950 1.860 1.860 1,700 -0.06(-3.12%)
Mar 05, 2019 1.920 1.920 1.920 1.920 500 +0.04(+2.13%)
Mar 04, 2019 1.870 1.880 1.860 1.880 18,299 -0.01(-0.53%)
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.