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 (%)
Jun 30, 2021 0.1730 0.1743 0.1600 0.1743 84,012 -0.00(-0.17%)
Jun 29, 2021 0.1706 0.1799 0.1600 0.1746 124,717 -0.02(-8.11%)
Jun 28, 2021 0.1610 0.1900 0.1610 0.1900 64,158 -0.01(-4.90%)
Jun 25, 2021 0.2000 0.2000 0.1752 0.1998 136,112 -0.00(-0.10%)
Jun 24, 2021 0.1850 0.2048 0.1752 0.2000 54,446 -0.00(-2.34%)
Jun 23, 2021 0.1720 0.2150 0.1720 0.2048 144,669 -0.01(-3.12%)
Jun 22, 2021 0.2251 0.2251 0.1700 0.2114 118,828 +0.00(+0.00%)
Jun 21, 2021 0.1800 0.2114 0.1652 0.2114 127,276 +0.03(+17.44%)
Jun 18, 2021 0.1850 0.1850 0.1500 0.1800 1,436,497 +0.00(+0.00%)
Jun 17, 2021 0.1900 0.2114 0.1642 0.1800 1,236,478 -0.02(-9.86%)
Jun 16, 2021 0.1825 0.2110 0.1825 0.1997 183,683 +0.01(+4.01%)
Jun 15, 2021 0.2250 0.2298 0.1800 0.1920 457,534 -0.03(-14.67%)
Jun 14, 2021 0.2349 0.2680 0.2115 0.2250 462,850 -0.04(-13.46%)
Jun 11, 2021 0.2610 0.2835 0.2289 0.2600 581,040 -0.01(-1.89%)
Jun 10, 2021 0.3300 0.3300 0.2600 0.2650 372,827 -0.03(-10.77%)
Jun 09, 2021 0.2810 0.3175 0.2800 0.2970 399,004 +0.01(+1.99%)
Jun 08, 2021 0.3290 0.3295 0.2700 0.2912 438,664 -0.04(-11.46%)
Jun 07, 2021 0.2901 0.3400 0.2405 0.3289 1,348,651 +0.04(+15.40%)
Jun 04, 2021 0.2875 0.3200 0.2830 0.2850 442,081 -0.00(-0.87%)
Jun 03, 2021 0.3075 0.3195 0.2650 0.2875 434,805 -0.02(-7.26%)
Jun 02, 2021 0.3500 0.3770 0.2900 0.3100 1,904,605 -0.02(-6.06%)
Jun 01, 2021 0.2500 0.3300 0.2206 0.3300 1,941,176 +0.09(+34.69%)
May 28, 2021 0.2510 0.2750 0.2000 0.2450 1,034,733 -0.04(-15.52%)
May 27, 2021 0.2000 0.3700 0.1870 0.2900 5,489,715 +0.12(+70.59%)
May 26, 2021 0.1193 0.1749 0.1193 0.1700 1,568,385 +0.05(+44.07%)
May 25, 2021 0.1250 0.1250 0.1000 0.1180 118,876 -0.00(-1.26%)
May 24, 2021 0.1220 0.1300 0.1075 0.1195 102,227 -0.00(-2.05%)
May 21, 2021 0.1350 0.1350 0.1072 0.1220 67,890 -0.01(-5.94%)
May 20, 2021 0.1250 0.1312 0.1140 0.1297 248,110 -0.00(-1.14%)
May 19, 2021 0.1420 0.1420 0.1233 0.1312 137,635 -0.01(-7.61%)
May 18, 2021 0.1400 0.1448 0.1350 0.1420 132,332 +0.01(+5.34%)
May 17, 2021 0.1350 0.1445 0.1320 0.1348 143,599 -0.00(-2.81%)
May 14, 2021 0.1545 0.1545 0.1320 0.1387 674,914 -0.02(-14.65%)
May 13, 2021 0.1550 0.1650 0.1500 0.1625 94,011 -0.01(-3.85%)
May 12, 2021 0.1700 0.1700 0.1500 0.1690 312,567 -0.00(-0.59%)
May 11, 2021 0.1784 0.1815 0.1600 0.1700 800,202 +0.01(+7.59%)
May 10, 2021 0.1488 0.1600 0.1400 0.1580 136,216 -0.01(-7.00%)
May 07, 2021 0.1464 0.1700 0.1464 0.1699 270,350 +0.02(+16.05%)
May 06, 2021 0.1555 0.1700 0.1311 0.1464 581,171 -0.03(-17.98%)
May 05, 2021 0.1750 0.1785 0.1671 0.1785 174,645 -0.00(-0.28%)
May 04, 2021 0.1553 0.1790 0.1553 0.1790 183,807 +0.00(+1.13%)
May 03, 2021 0.1748 0.1820 0.1540 0.1770 213,782 +0.00(+1.14%)
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%)
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.