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 (%)
Jun 30, 2021 19.63 20.68 18.73 19.31 173,213 -1.89(-8.92%)
Jun 29, 2021 20.47 21.85 18.50 21.20 736,707 +0.33(+1.58%)
Jun 28, 2021 19.40 27.50 18.60 20.87 7,935,476 +2.31(+12.45%)
Jun 25, 2021 17.94 25.00 15.12 18.56 13,006,869 +7.26(+64.25%)
Jun 24, 2021 12.02 12.02 11.21 11.30 7,793 -0.01(-0.09%)
Jun 23, 2021 10.89 11.71 10.73 11.31 12,599 +0.16(+1.43%)
Jun 22, 2021 10.41 11.45 10.41 11.15 109,873 +0.72(+6.90%)
Jun 21, 2021 10.28 10.53 10.28 10.43 8,545 +0.00(+0.00%)
Jun 18, 2021 10.60 10.60 10.16 10.43 7,264 +0.11(+1.07%)
Jun 17, 2021 10.21 10.59 10.15 10.32 13,539 +0.22(+2.17%)
Jun 16, 2021 10.66 11.17 9.720 10.10 18,271 -0.23(-2.22%)
Jun 15, 2021 10.79 10.84 10.00 10.33 12,845 -0.29(-2.76%)
Jun 14, 2021 10.86 10.86 10.44 10.62 9,226 -0.14(-1.27%)
Jun 11, 2021 11.02 11.91 10.46 10.76 18,117 -0.25(-2.27%)
Jun 10, 2021 11.05 12.99 10.49 11.01 191,070 +0.16(+1.48%)
Jun 09, 2021 11.17 11.17 10.84 10.85 5,573 -0.25(-2.25%)
Jun 08, 2021 11.12 11.87 10.67 11.10 15,178 +0.34(+3.16%)
Jun 07, 2021 10.74 10.87 10.34 10.76 5,457 -0.11(-1.01%)
Jun 04, 2021 9.680 11.20 9.680 10.87 76,347 +1.35(+14.18%)
Jun 03, 2021 9.400 9.780 9.400 9.520 8,101 +0.12(+1.22%)
Jun 02, 2021 9.280 10.09 9.280 9.405 27,513 +0.09(+1.02%)
Jun 01, 2021 9.330 9.390 9.150 9.310 2,893 -0.08(-0.85%)
May 28, 2021 9.300 9.390 9.300 9.390 2,009 +0.28(+3.07%)
May 27, 2021 9.240 9.310 9.110 9.110 1,969 -0.09(-0.98%)
May 26, 2021 9.250 9.300 9.060 9.200 8,437 -0.20(-2.13%)
May 25, 2021 9.350 9.480 9.240 9.400 4,487 +0.00(+0.00%)
May 24, 2021 9.120 9.480 9.120 9.400 5,014 +0.01(+0.11%)
May 21, 2021 9.730 9.878 9.250 9.390 19,778 -0.21(-2.19%)
May 20, 2021 9.120 10.01 9.120 9.600 61,528 +0.55(+6.08%)
May 19, 2021 9.260 9.490 8.650 9.050 2,352 -0.06(-0.66%)
May 18, 2021 9.070 9.380 8.970 9.110 10,031 -0.07(-0.76%)
May 17, 2021 9.000 9.240 9.000 9.180 2,568 +0.23(+2.57%)
May 14, 2021 9.350 9.350 8.950 8.950 6,088 -0.21(-2.29%)
May 13, 2021 9.720 9.991 9.060 9.160 66,317 -0.13(-1.42%)
May 12, 2021 10.06 10.13 9.090 9.292 16,589 -0.86(-8.46%)
May 11, 2021 10.34 10.34 9.800 10.15 19,174 -0.31(-2.96%)
May 10, 2021 10.23 10.60 10.11 10.46 10,304 +0.17(+1.65%)
May 07, 2021 10.32 11.03 10.29 10.29 10,853 -0.12(-1.15%)
May 06, 2021 9.970 10.86 9.800 10.41 48,494 +0.44(+4.41%)
May 05, 2021 10.05 10.10 9.960 9.970 4,451 -0.08(-0.80%)
May 04, 2021 10.23 10.23 9.910 10.05 5,169 -0.25(-2.43%)
May 03, 2021 9.790 10.60 9.790 10.30 45,582 +0.47(+4.78%)
Apr 30, 2021 9.660 10.11 9.660 9.830 6,400 -0.09(-0.95%)
Apr 29, 2021 9.865 9.925 9.550 9.925 8,413 +0.17(+1.79%)
Apr 28, 2021 10.05 10.09 9.750 9.750 2,174 -0.30(-2.99%)
Apr 27, 2021 10.12 10.12 10.03 10.05 952 +0.23(+2.34%)
Apr 26, 2021 9.450 10.01 9.450 9.820 21,877 +0.11(+1.13%)
Apr 23, 2021 9.790 9.800 9.540 9.710 10,800 +0.08(+0.83%)
Apr 22, 2021 9.880 10.01 9.520 9.630 22,354 -0.50(-4.94%)
Apr 21, 2021 10.11 10.23 9.870 10.13 9,152 -0.10(-0.98%)
Apr 20, 2021 10.29 10.29 10.03 10.23 2,838 +0.17(+1.74%)
Apr 19, 2021 9.370 10.33 9.370 10.06 10,304 +0.50(+5.18%)
Apr 16, 2021 9.200 9.720 9.070 9.560 44,000 +0.46(+5.05%)
Apr 15, 2021 10.00 10.00 9.000 9.100 29,763 -0.56(-5.80%)
Apr 14, 2021 10.21 10.38 9.560 9.660 17,793 -0.54(-5.29%)
Apr 13, 2021 10.27 10.40 9.900 10.20 14,956 -0.16(-1.54%)
Apr 12, 2021 10.20 10.60 10.13 10.36 23,379 +0.56(+5.71%)
Apr 09, 2021 10.73 11.09 9.800 9.800 62,000 -1.17(-10.67%)
Apr 08, 2021 10.55 13.62 10.33 10.97 445,968 +0.19(+1.76%)
Apr 07, 2021 10.08 11.10 10.02 10.78 90,913 +0.80(+8.02%)
Apr 06, 2021 10.33 10.33 9.760 9.980 8,586 -0.40(-3.85%)
Apr 05, 2021 10.30 11.20 10.20 10.38 31,200 -0.12(-1.14%)
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.