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 (%)
Jul 31, 2020 3.350 3.670 3.350 3.550 11,700 -0.06(-1.66%)
Jul 30, 2020 4.100 4.100 3.580 3.610 7,152 -0.37(-9.30%)
Jul 29, 2020 4.090 4.090 3.980 3.980 678 -0.10(-2.45%)
Jul 28, 2020 3.870 4.150 3.740 4.080 12,155 +0.20(+5.15%)
Jul 27, 2020 3.960 4.180 3.715 3.880 9,543 +0.18(+4.86%)
Jul 24, 2020 3.920 3.920 3.700 3.700 3,200 -0.09(-2.37%)
Jul 23, 2020 3.670 3.800 3.660 3.790 3,808 +0.03(+0.80%)
Jul 22, 2020 3.440 3.760 3.440 3.760 18,394 +0.24(+6.85%)
Jul 21, 2020 3.380 3.529 3.380 3.519 7,708 +0.14(+4.26%)
Jul 20, 2020 3.390 3.400 3.370 3.375 1,494 -0.02(-0.74%)
Jul 17, 2020 3.400 3.440 3.400 3.400 2,900 +0.00(+0.00%)
Jul 16, 2020 3.301 3.439 3.301 3.400 5,422 +0.09(+2.72%)
Jul 15, 2020 3.380 3.380 3.310 3.310 876 +0.09(+2.80%)
Jul 14, 2020 3.250 3.260 3.200 3.220 7,126 -0.08(-2.42%)
Jul 13, 2020 3.380 3.390 3.200 3.300 9,540 +0.05(+1.54%)
Jul 10, 2020 3.128 3.570 3.128 3.250 17,500 -0.09(-2.69%)
Jul 09, 2020 3.280 3.400 3.120 3.340 9,112 +0.10(+3.09%)
Jul 08, 2020 3.460 3.460 3.163 3.240 15,511 -0.07(-2.12%)
Jul 07, 2020 3.640 3.640 3.310 3.310 10,980 -0.23(-6.49%)
Jul 06, 2020 3.620 3.680 3.540 3.540 4,822 +0.13(+3.81%)
Jul 02, 2020 3.510 3.620 3.390 3.410 9,300 -0.03(-1.02%)
Jul 01, 2020 3.450 3.550 3.120 3.445 34,217 -0.01(-0.23%)
Jun 30, 2020 3.940 4.180 3.363 3.453 41,584 -0.75(-17.79%)
Jun 29, 2020 4.130 4.590 4.090 4.200 49,422 +0.15(+3.75%)
Jun 26, 2020 4.300 4.400 3.860 4.048 20,600 -0.12(-2.92%)
Jun 25, 2020 3.720 4.440 3.720 4.170 10,322 +0.35(+9.16%)
Jun 24, 2020 4.010 4.200 3.820 3.820 26,579 -0.08(-2.05%)
Jun 23, 2020 3.810 4.080 3.700 3.900 8,931 -0.08(-2.01%)
Jun 22, 2020 4.060 4.470 3.760 3.980 16,965 +0.25(+6.70%)
Jun 19, 2020 4.100 4.221 3.700 3.730 37,500 -0.46(-10.98%)
Jun 18, 2020 4.800 4.800 3.790 4.190 27,968 -0.75(-15.18%)
Jun 17, 2020 5.270 5.500 3.750 4.940 233,050 +1.19(+31.73%)
Jun 16, 2020 3.300 4.290 3.290 3.750 118,520 +0.52(+16.10%)
Jun 15, 2020 3.250 3.470 3.190 3.230 32,262 +0.08(+2.54%)
Jun 12, 2020 3.250 3.320 3.100 3.150 15,100 -0.16(-4.89%)
Jun 11, 2020 3.390 3.390 3.254 3.312 3,746 -0.18(-5.02%)
Jun 10, 2020 3.525 3.525 3.487 3.487 936 +0.14(+4.09%)
Jun 09, 2020 3.700 3.944 3.350 3.350 10,582 -0.52(-13.44%)
Jun 08, 2020 3.640 4.080 3.380 3.870 23,594 +0.43(+12.50%)
Jun 05, 2020 3.440 3.616 3.440 3.440 4,600 +0.15(+4.62%)
Jun 04, 2020 3.288 3.288 3.288 206 +0.00(+0.00%)
Jun 03, 2020 3.288 3.288 3.288 3.288 513 +0.07(+2.11%)
Jun 02, 2020 3.470 3.470 3.220 3.220 2,901 +0.02(+0.63%)
Jun 01, 2020 3.210 3.295 3.200 3.200 1,784 -0.18(-5.33%)
May 29, 2020 3.410 3.410 3.220 3.380 2,500 -0.02(-0.49%)
May 28, 2020 3.223 3.430 3.160 3.397 2,495 +0.18(+5.48%)
May 27, 2020 3.210 3.480 3.205 3.220 9,389 -0.03(-0.92%)
May 26, 2020 3.200 3.250 3.160 3.250 1,958 +0.15(+4.84%)
May 22, 2020 3.100 3.283 3.100 3.100 11,400 +0.00(+0.00%)
May 21, 2020 3.290 3.290 3.100 3.100 2,718 -0.02(-0.64%)
May 20, 2020 3.150 3.255 3.112 3.120 4,539 -0.10(-3.01%)
May 19, 2020 3.220 3.220 3.155 3.217 1,221 -0.10(-3.11%)
May 18, 2020 3.250 3.250 3.320 401 +0.07(+2.15%)
May 15, 2020 3.250 3.250 3.250 10 +0.00(+0.00%)
May 14, 2020 3.250 3.250 3.250 3.250 224 -0.10(-2.99%)
May 13, 2020 3.290 3.350 3.290 3.350 617 +0.03(+0.90%)
May 12, 2020 3.320 3.320 3.320 28 +0.00(+0.00%)
May 11, 2020 3.510 3.527 3.320 3.320 1,743 +0.00(+0.00%)
May 08, 2020 3.400 3.700 3.060 3.320 16,100 -0.15(-4.32%)
May 07, 2020 3.470 3.470 3.470 44 +0.00(+0.00%)
May 06, 2020 3.520 3.520 3.470 3.470 704 -0.12(-3.22%)
May 05, 2020 3.470 3.586 3.470 3.586 341 +0.09(+2.44%)
May 04, 2020 3.500 3.500 3.500 76 +0.00(+0.00%)
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.