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 (%)
Sep 30, 2021 27.86 28.40 26.42 28.40 16,194 +0.91(+3.33%)
Sep 29, 2021 27.41 28.45 27.04 27.48 27,304 +0.36(+1.31%)
Sep 28, 2021 27.07 28.57 26.29 27.13 24,749 -0.44(-1.60%)
Sep 27, 2021 28.29 29.18 27.36 27.57 18,350 -1.08(-3.77%)
Sep 24, 2021 27.25 28.93 26.28 28.65 28,928 +0.92(+3.32%)
Sep 23, 2021 27.44 28.50 26.28 27.73 57,538 +0.13(+0.47%)
Sep 22, 2021 26.53 27.75 26.14 27.60 42,521 +1.60(+6.15%)
Sep 21, 2021 26.78 27.38 26.00 26.00 21,238 -0.56(-2.11%)
Sep 20, 2021 27.11 27.46 26.52 26.56 27,654 -0.59(-2.17%)
Sep 17, 2021 27.58 28.30 27.10 27.15 19,037 -0.70(-2.51%)
Sep 16, 2021 27.68 28.83 27.56 27.85 18,163 +0.34(+1.24%)
Sep 15, 2021 26.78 28.96 26.78 27.51 33,042 +0.77(+2.88%)
Sep 14, 2021 26.65 27.80 26.14 26.74 10,508 +0.65(+2.49%)
Sep 13, 2021 27.57 28.29 26.01 26.09 37,036 -1.30(-4.75%)
Sep 10, 2021 29.37 29.61 26.37 27.39 32,371 -1.70(-5.84%)
Sep 09, 2021 28.59 31.00 27.71 29.09 59,774 +0.49(+1.71%)
Sep 08, 2021 29.93 30.42 27.92 28.60 39,474 -1.15(-3.87%)
Sep 07, 2021 28.99 30.89 28.99 29.75 41,746 +0.59(+2.02%)
Sep 03, 2021 29.92 31.45 28.89 29.16 46,239 -1.17(-3.86%)
Sep 02, 2021 27.17 31.55 27.17 30.33 144,501 +3.58(+13.38%)
Sep 01, 2021 27.83 28.57 26.28 26.75 65,204 -0.65(-2.37%)
Aug 31, 2021 28.70 29.84 27.00 27.40 65,463 -1.33(-4.63%)
Aug 30, 2021 31.53 33.32 27.09 28.73 129,223 -3.02(-9.51%)
Aug 27, 2021 25.32 33.80 24.68 31.75 484,883 +7.05(+28.54%)
Aug 26, 2021 24.35 25.50 24.35 24.70 50,990 +0.15(+0.61%)
Aug 25, 2021 24.83 25.19 24.23 24.55 18,627 -0.84(-3.31%)
Aug 24, 2021 24.10 25.39 23.45 25.39 19,833 +1.67(+7.04%)
Aug 23, 2021 23.07 24.50 22.69 23.72 12,790 +0.21(+0.89%)
Aug 20, 2021 22.76 23.82 22.17 23.51 26,858 +0.51(+2.22%)
Aug 19, 2021 22.00 23.25 20.45 23.00 82,893 +0.76(+3.42%)
Aug 18, 2021 22.92 23.75 22.10 22.24 35,330 -1.03(-4.43%)
Aug 17, 2021 23.54 23.54 22.28 23.27 37,824 -0.02(-0.09%)
Aug 16, 2021 24.00 24.00 22.02 23.29 33,691 -1.21(-4.94%)
Aug 13, 2021 24.00 25.65 24.00 24.50 107,758 +0.52(+2.17%)
Aug 12, 2021 23.75 23.99 23.02 23.98 27,117 +0.59(+2.52%)
Aug 11, 2021 23.20 23.63 23.01 23.39 19,447 +0.49(+2.14%)
Aug 10, 2021 23.54 23.54 22.76 22.90 27,816 +0.41(+1.82%)
Aug 09, 2021 22.75 23.43 21.94 22.49 52,649 -0.13(-0.57%)
Aug 06, 2021 22.81 24.07 21.68 22.62 116,455 -0.08(-0.35%)
Aug 05, 2021 22.89 22.96 21.74 22.70 43,599 -0.10(-0.44%)
Aug 04, 2021 22.98 23.39 22.21 22.80 19,458 -0.19(-0.83%)
Aug 03, 2021 24.49 24.49 22.36 22.99 34,842 -0.55(-2.34%)
Aug 02, 2021 22.12 23.75 21.88 23.54 44,259 +1.77(+8.13%)
Jul 30, 2021 21.52 21.97 21.42 21.77 12,597 -0.20(-0.91%)
Jul 29, 2021 22.20 22.75 21.03 21.97 31,297 -0.40(-1.79%)
Jul 28, 2021 21.81 23.24 21.81 22.37 74,522 +0.37(+1.68%)
Jul 27, 2021 22.60 22.76 20.52 22.00 58,999 -0.97(-4.22%)
Jul 26, 2021 21.25 24.20 21.25 22.97 128,545 +1.98(+9.43%)
Jul 23, 2021 21.60 21.64 20.56 20.99 41,294 -0.16(-0.76%)
Jul 22, 2021 19.86 21.43 19.38 21.15 99,230 +1.25(+6.28%)
Jul 21, 2021 18.76 21.14 18.51 19.90 101,880 +0.87(+4.57%)
Jul 20, 2021 18.90 20.00 18.46 19.03 32,781 -0.16(-0.83%)
Jul 19, 2021 18.92 19.78 18.28 19.19 53,031 -0.03(-0.16%)
Jul 16, 2021 18.01 19.41 18.01 19.22 26,483 +1.28(+7.13%)
Jul 15, 2021 20.45 20.45 17.94 17.94 101,438 -2.46(-12.05%)
Jul 14, 2021 21.04 21.39 20.24 20.40 38,849 -0.64(-3.05%)
Jul 13, 2021 21.06 21.57 20.60 21.04 43,192 -0.43(-2.00%)
Jul 12, 2021 22.25 23.20 20.60 21.47 123,468 -0.31(-1.42%)
Jul 09, 2021 20.62 23.41 20.12 21.78 260,367 +1.20(+5.83%)
Jul 08, 2021 20.76 20.76 19.84 20.58 82,845 -0.17(-0.82%)
Jul 07, 2021 20.70 20.99 20.35 20.75 65,232 +0.30(+1.47%)
Jul 06, 2021 22.19 23.75 20.35 20.45 154,739 -3.02(-12.87%)
Jul 02, 2021 22.80 24.61 21.24 23.47 529,077 +0.67(+2.94%)
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.