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 (%)
Oct 29, 2021 27.87 28.25 26.10 26.61 17,230 -1.44(-5.13%)
Oct 28, 2021 27.65 29.19 27.65 28.05 7,544 +0.31(+1.12%)
Oct 27, 2021 27.72 27.98 27.28 27.74 11,156 -0.26(-0.93%)
Oct 26, 2021 27.94 28.00 9,050 -0.01(-0.04%)
Oct 25, 2021 27.52 29.39 27.51 28.01 30,296 -0.10(-0.36%)
Oct 22, 2021 29.67 29.92 26.27 28.11 45,534 -1.84(-6.14%)
Oct 21, 2021 30.89 31.03 29.41 29.95 13,862 -0.70(-2.28%)
Oct 20, 2021 29.88 30.65 29.01 30.65 34,074 +0.77(+2.58%)
Oct 19, 2021 29.26 30.64 28.58 29.88 31,300 +1.12(+3.89%)
Oct 18, 2021 29.55 32.22 28.56 28.76 42,813 -1.29(-4.29%)
Oct 15, 2021 29.50 30.50 28.25 30.05 36,701 +1.16(+4.02%)
Oct 14, 2021 28.80 29.42 28.42 28.89 11,196 +0.47(+1.65%)
Oct 13, 2021 28.35 29.30 27.17 28.42 27,680 +0.33(+1.17%)
Oct 12, 2021 29.87 29.87 27.68 28.09 22,060 -1.68(-5.64%)
Oct 11, 2021 28.89 30.26 28.89 29.77 13,199 +1.06(+3.69%)
Oct 08, 2021 30.02 30.15 28.33 28.71 48,872 -1.79(-5.87%)
Oct 07, 2021 28.85 30.93 28.85 30.50 38,554 +1.29(+4.42%)
Oct 06, 2021 29.57 31.40 28.85 29.21 21,614 -0.64(-2.14%)
Oct 05, 2021 28.80 31.00 28.80 29.85 45,817 +1.05(+3.65%)
Oct 04, 2021 28.90 29.17 27.81 28.80 26,232 +0.22(+0.77%)
Oct 01, 2021 28.41 30.00 27.84 28.58 50,089 +0.18(+0.63%)
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%)
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.