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 (%)
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%)
Jul 01, 2021 19.50 23.70 18.50 22.80 435,678 +3.49(+18.07%)
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%)
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.