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 29, 2020 1.250 1.250 1.160 1.250 6,500 +0.00(+0.00%)
May 28, 2020 1.200 1.250 1.170 1.250 4,858 +0.03(+2.46%)
May 27, 2020 1.570 1.570 1.220 1.220 23,201 -0.53(-30.29%)
May 26, 2020 1.660 1.750 1.660 1.750 350 -0.05(-2.78%)
May 22, 2020 1.800 1.800 1.800 1.800 100 -0.03(-1.64%)
May 20, 2020 1.830 1.830 1.830 0 -0.04(-2.14%)
May 19, 2020 1.870 1.870 1.870 1.870 500 -0.01(-0.53%)
May 18, 2020 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
May 15, 2020 1.870 1.900 1.870 1.900 600 +0.03(+1.60%)
May 14, 2020 1.845 1.870 1.845 1.870 600 -0.01(-0.53%)
May 13, 2020 1.840 1.880 1.810 1.880 921 -0.03(-1.57%)
May 12, 2020 1.900 1.910 1.900 1.910 808 +0.01(+0.53%)
May 11, 2020 1.880 1.900 1.880 1.900 1,200 +0.00(+0.00%)
May 08, 2020 1.880 1.900 1.880 1.900 600 +0.00(+0.00%)
May 07, 2020 1.870 1.900 1.870 1.900 300 +0.00(+0.00%)
May 06, 2020 1.840 1.900 1.840 1.900 920 +0.06(+3.26%)
May 05, 2020 1.800 1.840 1.600 1.840 1,800 +0.00(+0.00%)
May 04, 2020 1.840 1.840 1.840 1.840 550 +0.04(+2.22%)
May 01, 2020 1.700 1.800 1.685 1.800 4,300 +0.07(+4.05%)
Apr 30, 2020 1.730 1.730 1.730 1.730 500 -0.01(-0.57%)
Apr 29, 2020 1.550 1.740 1.550 1.740 1,010 -0.04(-2.25%)
Apr 28, 2020 1.760 1.780 1.760 1.780 1,000 +0.08(+4.71%)
Apr 27, 2020 1.600 1.700 1.600 1.700 2,710 +0.10(+6.25%)
Apr 24, 2020 1.600 1.600 1.600 1.600 500 -0.01(-0.62%)
Apr 23, 2020 1.610 1.610 1.610 1.610 500 +0.01(+0.63%)
Apr 22, 2020 1.600 1.600 1.600 1.600 500 +0.06(+3.90%)
Apr 21, 2020 1.500 1.550 1.400 1.540 2,343 +0.09(+6.21%)
Apr 20, 2020 1.450 1.450 1.450 1.450 700 +0.00(+0.00%)
Apr 17, 2020 1.380 1.450 1.380 1.450 2,100 +0.07(+5.07%)
Apr 16, 2020 1.370 1.380 1.370 1.380 900 +0.00(+0.00%)
Apr 15, 2020 1.320 1.380 1.320 1.380 1,800 +0.11(+8.66%)
Apr 14, 2020 1.200 1.270 1.200 1.270 907 +0.07(+5.83%)
Apr 13, 2020 1.000 1.200 1.000 1.200 11,274 +0.20(+20.00%)
Apr 08, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 07, 2020 1.000 1.000 1.000 1.000 106 +0.00(+0.00%)
Apr 06, 2020 1.050 1.050 0.7101 1.000 5,000 -0.04(-3.85%)
Apr 03, 2020 1.040 1.040 1.040 1.040 100 +0.00(+0.00%)
Apr 02, 2020 1.040 1.040 1.000 1.040 1,400 +0.06(+6.12%)
Apr 01, 2020 1.010 1.020 0.9800 0.9800 2,300 -0.06(-5.77%)
Mar 31, 2020 1.040 1.040 1.040 1.040 600 +0.00(+0.00%)
Mar 30, 2020 0.7000 1.080 0.7000 1.040 1,578 -0.05(-4.59%)
Mar 27, 2020 1.000 1.110 1.000 1.090 4,500 +0.12(+12.37%)
Mar 26, 2020 1.000 1.000 0.9700 0.9700 700 -0.03(-3.00%)
Mar 25, 2020 1.000 1.000 0.9700 1.000 900 +0.00(+0.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 1,310 +0.05(+5.26%)
Mar 23, 2020 1.000 1.000 0.9500 0.9500 300 -0.03(-3.06%)
Mar 20, 2020 1.000 1.000 0.9800 0.9800 500 -0.02(-2.00%)
Mar 19, 2020 1.020 1.020 0.7500 1.000 1,100 -0.09(-8.26%)
Mar 18, 2020 1.110 1.110 1.090 1.090 595 -0.02(-1.80%)
Mar 17, 2020 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Mar 16, 2020 1.110 1.110 1.100 1.100 450 -0.01(-0.90%)
Mar 13, 2020 1.110 1.110 1.070 1.110 1,000 -0.01(-0.89%)
Mar 12, 2020 1.120 1.120 1.100 1.120 600 +0.00(+0.00%)
Mar 11, 2020 1.080 1.120 1.080 1.120 500 +0.00(+0.00%)
Mar 10, 2020 1.150 1.150 1.030 1.120 2,900 -0.03(-2.61%)
Mar 09, 2020 1.150 1.150 1.150 1.150 1,080 +0.00(+0.00%)
Mar 06, 2020 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Mar 05, 2020 1.120 1.150 1.110 1.150 3,000 +0.08(+7.48%)
Mar 04, 2020 1.140 1.150 1.070 1.070 540 -0.08(-6.96%)
Mar 03, 2020 1.150 1.200 1.080 1.150 3,375 -0.15(-11.54%)
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.