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

Ikonics Corp (NQ: IKNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 10.41 10.67 9.720 9.800 21,300 +0.03(+0.31%)
Jan 28, 2021 10.23 10.25 9.730 9.770 15,884 +0.61(+6.66%)
Jan 27, 2021 11.01 11.59 9.160 9.160 84,523 -2.43(-20.97%)
Jan 26, 2021 11.68 11.82 11.25 11.59 6,152 -0.10(-0.86%)
Jan 25, 2021 10.75 11.98 10.75 11.69 40,135 +0.82(+7.54%)
Jan 22, 2021 11.03 11.03 10.64 10.87 10,100 -0.08(-0.73%)
Jan 21, 2021 11.49 11.49 10.92 10.95 21,887 -0.65(-5.60%)
Jan 20, 2021 11.30 11.99 10.57 11.60 79,957 +0.50(+4.50%)
Jan 19, 2021 11.92 11.92 10.53 11.10 70,874 -0.03(-0.22%)
Jan 15, 2021 11.49 16.00 10.70 11.12 472,400 +0.72(+6.97%)
Jan 14, 2021 11.05 11.05 10.34 10.40 6,722 -0.60(-5.45%)
Jan 13, 2021 9.700 11.25 9.700 11.00 39,537 +1.15(+11.68%)
Jan 12, 2021 9.700 10.00 9.560 9.850 3,568 -0.13(-1.30%)
Jan 11, 2021 9.700 9.980 8.800 9.980 6,191 +0.31(+3.21%)
Jan 08, 2021 9.680 10.000 9.000 9.670 6,600 -0.33(-3.30%)
Jan 07, 2021 9.640 10.30 9.580 10.00 18,426 +0.55(+5.82%)
Jan 06, 2021 8.650 9.650 8.650 9.450 18,911 +0.84(+9.76%)
Jan 05, 2021 8.700 10.60 8.500 8.610 20,289 -1.06(-10.96%)
Jan 04, 2021 10.49 10.49 8.640 9.670 27,858 -0.30(-3.00%)
Dec 31, 2020 9.969 9.969 9.969 237,880 -0.38(-3.68%)
Dec 30, 2020 8.740 13.39 8.100 10.35 237,880 +2.75(+36.18%)
Dec 29, 2020 6.830 7.600 6.820 7.600 25,195 +0.84(+12.48%)
Dec 28, 2020 6.500 6.770 6.500 6.756 3,662 +0.28(+4.27%)
Dec 24, 2020 6.450 6.530 6.440 6.480 2,400 +0.03(+0.47%)
Dec 23, 2020 6.430 6.750 6.430 6.450 1,004 -0.30(-4.44%)
Dec 22, 2020 6.310 6.750 6.310 6.750 2,811 +0.24(+3.69%)
Dec 21, 2020 6.470 6.530 6.440 6.510 2,760 +0.09(+1.40%)
Dec 18, 2020 6.440 6.640 6.420 6.420 3,100 -0.01(-0.19%)
Dec 17, 2020 6.660 6.700 6.400 6.432 12,962 -0.07(-1.04%)
Dec 16, 2020 6.240 6.500 6.000 6.500 11,446 +0.31(+5.01%)
Dec 15, 2020 5.850 6.190 5.510 6.190 18,011 +0.06(+0.98%)
Dec 14, 2020 6.070 6.150 5.830 6.130 5,000 -0.12(-1.92%)
Dec 11, 2020 6.050 6.250 6.000 6.250 4,000 +0.14(+2.29%)
Dec 10, 2020 6.110 6.110 6.110 127 +0.00(+0.00%)
Dec 09, 2020 6.190 6.200 6.003 6.110 4,269 -0.14(-2.25%)
Dec 08, 2020 6.110 6.250 6.100 6.250 3,633 +0.02(+0.33%)
Dec 07, 2020 6.260 6.290 5.950 6.230 3,546 +0.33(+5.59%)
Dec 04, 2020 5.830 6.010 5.790 5.900 15,900 +0.14(+2.43%)
Dec 03, 2020 5.760 5.790 5.370 5.760 8,311 +0.09(+1.59%)
Dec 02, 2020 5.207 5.670 5.207 5.670 8,165 +0.51(+9.99%)
Dec 01, 2020 5.440 5.440 5.155 5.155 1,531 +0.06(+1.08%)
Nov 30, 2020 5.229 5.402 5.100 5.100 3,651 -0.21(-3.95%)
Nov 27, 2020 5.310 5.310 5.310 41 +0.00(+0.00%)
Nov 25, 2020 5.472 5.480 5.223 5.310 1,500 -0.10(-1.93%)
Nov 24, 2020 5.125 5.415 5.125 5.415 2,009 -0.03(-0.61%)
Nov 23, 2020 5.450 5.450 5.147 5.448 2,692 +0.19(+3.58%)
Nov 20, 2020 5.250 5.430 5.100 5.260 23,100 +0.11(+2.14%)
Nov 19, 2020 4.960 5.219 4.960 5.150 4,166 +0.03(+0.59%)
Nov 18, 2020 5.110 5.400 5.050 5.120 10,753 +0.11(+2.20%)
Nov 17, 2020 4.970 5.025 4.917 5.010 13,735 +0.14(+2.87%)
Nov 16, 2020 4.870 4.870 4.870 267 +0.00(+0.00%)
Nov 13, 2020 5.080 5.080 4.750 4.870 2,600 -0.11(-2.21%)
Nov 12, 2020 5.130 5.130 4.770 4.980 4,565 +0.18(+3.75%)
Nov 11, 2020 4.750 4.900 4.680 4.800 6,594 +0.16(+3.45%)
Nov 10, 2020 4.560 4.695 4.560 4.640 1,385 +0.15(+3.34%)
Nov 09, 2020 4.260 4.610 4.180 4.490 12,429 +0.31(+7.42%)
Nov 06, 2020 4.180 4.180 4.180 350 +0.00(+0.00%)
Nov 05, 2020 4.270 4.360 4.100 4.180 7,759 +0.12(+2.98%)
Nov 04, 2020 3.820 4.075 3.820 4.059 1,257 +0.09(+2.24%)
Nov 03, 2020 3.901 4.042 3.870 3.970 14,936 +0.06(+1.53%)
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.