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 (%)
Nov 30, 2020 5.229 5.402 5.100 5.100 3,651 -0.21(-3.95%)
Nov 27, 2020 5.310 5.310 5.310 41 +0.00(+0.00%)
Nov 25, 2020 5.472 5.480 5.223 5.310 1,500 -0.10(-1.93%)
Nov 24, 2020 5.125 5.415 5.125 5.415 2,009 -0.03(-0.61%)
Nov 23, 2020 5.450 5.450 5.147 5.448 2,692 +0.19(+3.58%)
Nov 20, 2020 5.250 5.430 5.100 5.260 23,100 +0.11(+2.14%)
Nov 19, 2020 4.960 5.219 4.960 5.150 4,166 +0.03(+0.59%)
Nov 18, 2020 5.110 5.400 5.050 5.120 10,753 +0.11(+2.20%)
Nov 17, 2020 4.970 5.025 4.917 5.010 13,735 +0.14(+2.87%)
Nov 16, 2020 4.870 4.870 4.870 267 +0.00(+0.00%)
Nov 13, 2020 5.080 5.080 4.750 4.870 2,600 -0.11(-2.21%)
Nov 12, 2020 5.130 5.130 4.770 4.980 4,565 +0.18(+3.75%)
Nov 11, 2020 4.750 4.900 4.680 4.800 6,594 +0.16(+3.45%)
Nov 10, 2020 4.560 4.695 4.560 4.640 1,385 +0.15(+3.34%)
Nov 09, 2020 4.260 4.610 4.180 4.490 12,429 +0.31(+7.42%)
Nov 06, 2020 4.180 4.180 4.180 350 +0.00(+0.00%)
Nov 05, 2020 4.270 4.360 4.100 4.180 7,759 +0.12(+2.98%)
Nov 04, 2020 3.820 4.075 3.820 4.059 1,257 +0.09(+2.24%)
Nov 03, 2020 3.901 4.042 3.870 3.970 14,936 +0.06(+1.53%)
Nov 02, 2020 4.280 4.280 3.910 3.910 5,833 -0.66(-14.44%)
Oct 30, 2020 4.500 4.790 4.500 4.570 8,700 +0.19(+4.34%)
Oct 29, 2020 4.970 5.390 4.370 4.380 110,820 -0.52(-10.61%)
Oct 28, 2020 4.220 4.980 4.220 4.900 51,557 +0.74(+17.79%)
Oct 27, 2020 4.120 4.580 4.072 4.160 56,467 +0.07(+1.71%)
Oct 26, 2020 4.240 4.285 3.920 4.090 28,242 -0.38(-8.40%)
Oct 23, 2020 4.400 4.580 4.239 4.465 9,700 +0.06(+1.48%)
Oct 22, 2020 4.130 4.690 4.000 4.400 104,412 +0.43(+10.83%)
Oct 21, 2020 3.596 4.103 3.596 3.970 39,998 +0.28(+7.59%)
Oct 20, 2020 3.705 3.960 3.475 3.690 56,138 +0.14(+3.94%)
Oct 19, 2020 3.570 4.000 3.339 3.550 58,875 +0.11(+3.20%)
Oct 16, 2020 3.400 3.450 3.380 3.440 4,800 +0.08(+2.38%)
Oct 15, 2020 3.500 3.500 3.330 3.360 20,901 -0.09(-2.61%)
Oct 14, 2020 3.410 3.460 3.410 3.450 8,878 +0.02(+0.58%)
Oct 13, 2020 3.410 3.490 3.410 3.430 8,762 -0.03(-0.87%)
Oct 12, 2020 3.590 3.650 3.410 3.460 11,402 +0.00(+0.10%)
Oct 09, 2020 3.540 3.586 3.410 3.457 6,600 -0.10(-2.76%)
Oct 08, 2020 3.520 3.630 3.380 3.554 12,121 +0.02(+0.69%)
Oct 07, 2020 3.800 3.800 3.460 3.530 27,147 -0.27(-7.11%)
Oct 06, 2020 3.440 4.100 3.390 3.800 208,649 +0.46(+13.75%)
Oct 05, 2020 3.330 3.568 3.320 3.341 13,024 -0.14(-4.00%)
Oct 02, 2020 3.450 3.500 3.317 3.480 2,300 +0.07(+2.05%)
Oct 01, 2020 3.320 3.420 3.313 3.410 4,748 -0.16(-4.48%)
Sep 30, 2020 3.590 3.590 3.380 3.570 8,578 +0.05(+1.42%)
Sep 29, 2020 3.500 3.750 3.320 3.520 11,632 +0.05(+1.44%)
Sep 28, 2020 3.400 3.470 3.250 3.470 4,457 +0.14(+4.20%)
Sep 25, 2020 3.310 3.330 3.300 3.330 2,400 -0.08(-2.48%)
Sep 24, 2020 3.330 3.478 3.310 3.415 3,098 +0.06(+1.80%)
Sep 23, 2020 3.320 3.596 3.292 3.354 5,369 +0.01(+0.43%)
Sep 22, 2020 3.510 3.650 3.300 3.340 11,699 -0.01(-0.30%)
Sep 21, 2020 3.300 3.350 3.280 3.350 3,000 -0.10(-2.90%)
Sep 18, 2020 3.310 3.478 3.310 3.450 3,300 +0.08(+2.30%)
Sep 17, 2020 3.323 3.372 3.260 3.372 1,408 +0.04(+1.27%)
Sep 16, 2020 3.325 3.330 3.325 3.330 977 -0.16(-4.58%)
Sep 15, 2020 3.387 3.490 3.341 3.490 2,208 -0.05(-1.41%)
Sep 14, 2020 3.370 3.662 3.364 3.540 2,282 +0.03(+0.85%)
Sep 11, 2020 3.580 3.670 3.460 3.510 2,700 -0.05(-1.47%)
Sep 10, 2020 3.750 3.780 3.484 3.562 7,035 +0.13(+3.86%)
Sep 09, 2020 3.550 3.580 3.430 3.430 6,251 -0.25(-6.92%)
Sep 08, 2020 3.715 3.970 3.504 3.685 19,381 +0.18(+4.99%)
Sep 04, 2020 3.960 4.000 3.500 3.510 39,800 -0.45(-11.36%)
Sep 03, 2020 3.340 4.380 3.200 3.960 89,242 +0.77(+24.14%)
Sep 02, 2020 3.206 3.206 3.190 3.190 1,559 -0.06(-1.85%)
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.