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 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%)
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%)
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.