Dark

IKNX
Ikonics Corp
stock NASDAQ

Inactive

Dec 13, 2021

33.90USD-0.294%(-0.10)55,149

Pre-market

0.00USD-100.000%(-34.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-13	35.3300	35.9501	32.8688	33.9000	-0.294%	55,149	0.000%
2021-12-10	34.9400	36.5000	33.2600	34.0000	-1.706%	48,682	-0.294%
2021-12-09	34.1800	35.1789	33.5700	34.5900	+0.993%	28,097	-1.995%
2021-12-08	33.3100	35.5300	32.9386	34.2500	+3.914%	38,525	-1.022%
2021-12-07	32.4200	36.0000	31.4800	32.9600	+6.186%	28,878	+2.852%
2021-12-06	28.7900	31.5100	26.1301	31.0400	+7.591%	37,480	+9.214%
2021-12-03	31.0200	34.1079	28.0600	28.8500	-5.441%	40,441	+17.504%
2021-12-02	33.7900	33.7900	29.5101	30.5100	-8.735%	26,732	+11.111%
2021-12-01	33.9000	34.4900	33.2500	33.4300	-0.090%	17,852	+1.406%
2021-11-30	37.0225	37.0469	32.8400	33.4600	-9.811%	44,855	+1.315%
2021-11-29	39.7000	39.7000	35.5101	37.1000	-8.845%	62,335	-8.625%
2021-11-26	37.1500	40.7884	37.1500	40.7000	+6.545%	11,838	-16.708%
2021-11-24	39.9300	40.3750	37.2500	38.2000	-4.500%	24,249	-11.257%
2021-11-23	41.2000	42.8700	39.8115	40.0000	-4.306%	24,683	-15.250%
2021-11-22	42.9600	42.9600	39.6600	41.8000	-1.205%	53,225	-18.900%
2021-11-19	40.4700	43.5300	39.3701	42.3100	+6.307%	35,973	-19.877%
2021-11-18	39.1700	42.0000	38.0872	39.8000	+2.104%	36,322	-14.824%
2021-11-17	41.8300	43.9800	38.6200	38.9800	-4.927%	50,711	-13.032%
2021-11-16	33.1300	41.5400	32.5554	41.0000	+22.024%	67,494	-17.317%
2021-11-15	33.7000	33.7000	32.0000	33.6000	+0.810%	36,874	+0.893%
2021-11-12	34.3100	34.4987	33.2800	33.3300	-1.100%	17,309	+1.710%
2021-11-11	33.6200	34.4700	33.0618	33.7006	+1.999%	10,861	+0.592%
2021-11-10	33.4400	34.5000	33.0000	33.0400	-2.249%	16,132	+2.603%
2021-11-09	32.0000	34.4353	31.7500	33.8000	+6.709%	29,732	+0.296%
2021-11-08	29.0800	32.9999	29.0800	31.6750	+8.161%	51,671	+7.024%
2021-11-05	29.2500	29.7500	28.9700	29.2850	+0.120%	17,548	+15.759%
2021-11-04	29.2500	29.2500	28.8601	29.2500	0.000%	12,721	+15.897%
2021-11-03	27.3500	29.2500	27.3500	29.2500	+6.557%	12,741	+15.897%
2021-11-02	27.6500	27.9000	26.1700	27.4500	-1.929%	18,899	+23.497%
2021-11-01	27.0400	29.3309	26.8500	27.9900	+5.186%	16,946	+21.115%
2021-10-29	27.8699	28.2465	26.0979	26.6100	-5.134%	17,230	+27.396%
2021-10-28	27.6500	29.1900	27.6500	28.0500	+1.118%	7,544	+20.856%
2021-10-27	27.7180	27.9829	27.2800	27.7400	-0.929%	11,157	+22.206%
2021-10-26	27.9400	29.0447	27.7500	28.0000	-0.036%	9,050	+21.071%
2021-10-25	27.5200	29.3950	27.5100	28.0100	-0.356%	30,296	+21.028%
2021-10-22	29.6700	29.9197	26.2700	28.1100	-6.144%	45,534	+20.598%
2021-10-21	30.8900	31.0329	29.4100	29.9500	-2.284%	13,862	+13.189%
2021-10-20	29.8800	30.6500	29.0100	30.6500	+2.577%	34,074	+10.604%
2021-10-19	29.2600	30.6400	28.5800	29.8800	+3.894%	31,300	+13.454%
2021-10-18	29.5500	32.2188	28.5600	28.7600	-4.293%	42,813	+17.872%
2021-10-15	29.5000	30.5000	28.2500	30.0500	+4.015%	36,701	+12.812%
2021-10-14	28.8000	29.4200	28.4201	28.8900	+1.654%	11,196	+17.342%
2021-10-13	28.3500	29.3000	27.1700	28.4200	+1.175%	27,680	+19.282%
2021-10-12	29.8736	29.8736	27.6800	28.0900	-5.643%	22,060	+20.684%
2021-10-11	28.8900	30.2600	28.8900	29.7700	+3.692%	13,199	+13.873%
2021-10-08	30.0200	30.1500	28.3300	28.7100	-5.869%	48,872	+18.077%
2021-10-07	28.8500	30.9330	28.8500	30.5000	+4.416%	38,554	+11.148%
2021-10-06	29.5700	31.4000	28.8500	29.2100	-2.144%	21,614	+16.056%
2021-10-05	28.8000	31.0000	28.8000	29.8500	+3.646%	45,817	+13.568%
2021-10-04	28.9000	29.1700	27.8101	28.8000	+0.770%	26,232	+17.708%
2021-10-01	28.4100	30.0000	27.8352	28.5800	+0.634%	50,089	+18.614%
2021-09-30	27.8600	28.4000	26.4200	28.4000	+3.329%	16,194	+19.366%
2021-09-29	27.4100	28.4528	27.0401	27.4850	+1.309%	27,306	+23.340%
2021-09-28	27.0700	28.5699	26.2900	27.1300	-1.596%	24,749	+24.954%
2021-09-27	28.2900	29.1799	27.3600	27.5700	-3.770%	18,350	+22.960%
2021-09-24	27.2500	28.9300	26.2800	28.6500	+3.318%	28,928	+18.325%
2021-09-23	27.4400	28.5000	26.2800	27.7300	+0.471%	57,538	+22.250%
2021-09-22	26.5300	27.7500	26.1400	27.6000	+6.154%	42,521	+22.826%
2021-09-21	26.7800	27.3800	26.0000	26.0000	-2.108%	21,238	+30.385%
2021-09-20	27.1100	27.4600	26.5200	26.5600	-2.173%	27,654	+27.636%
2021-09-17	27.5800	28.3000	27.1000	27.1500	-2.513%	19,037	+24.862%
2021-09-16	27.6800	28.8300	27.5600	27.8500	+1.236%	18,163	+21.724%
2021-09-15	26.7800	28.9600	26.7800	27.5100	+2.880%	33,042	+23.228%
2021-09-14	26.6500	27.8000	26.1400	26.7400	+2.491%	10,508	+26.776%
2021-09-13	27.5700	28.2900	26.0100	26.0900	-4.746%	37,036	+29.935%
2021-09-10	29.3700	29.6050	26.3700	27.3900	-5.844%	32,371	+23.768%
2021-09-09	28.5900	31.0000	27.7137	29.0900	+1.713%	59,776	+16.535%
2021-09-08	29.9300	30.4200	27.9200	28.6000	-3.866%	39,474	+18.531%
2021-09-07	28.9900	30.8906	28.9900	29.7500	+2.023%	41,747	+13.950%
2021-09-03	29.9200	31.4490	28.8866	29.1600	-3.858%	46,239	+16.255%
2021-09-02	27.1700	31.5499	27.1700	30.3300	+13.383%	145,732	+11.771%
2021-09-01	27.8300	28.5710	26.2800	26.7500	-2.372%	65,204	+26.729%
2021-08-31	28.7000	29.8418	27.0000	27.4000	-4.629%	65,463	+23.723%
2021-08-30	31.5300	33.3200	27.0900	28.7300	-9.512%	129,223	+17.995%
2021-08-27	25.3200	33.8000	24.6800	31.7500	+28.543%	484,883	+6.772%
2021-08-26	24.3500	25.5000	24.3500	24.7000	+0.611%	50,990	+37.247%
2021-08-25	24.8300	25.1900	24.2300	24.5500	-3.308%	18,627	+38.086%
2021-08-24	24.1000	25.3916	23.4519	25.3900	+7.040%	19,833	+33.517%
2021-08-23	23.0700	24.5000	22.6904	23.7200	+0.893%	12,790	+42.917%
2021-08-20	22.7600	23.8200	22.1681	23.5100	+2.217%	26,858	+44.194%
2021-08-19	22.0000	23.2450	20.4450	23.0000	+3.417%	82,893	+47.391%
2021-08-18	22.9200	23.7500	22.1000	22.2400	-4.426%	35,330	+52.428%
2021-08-17	23.5400	23.5400	22.2800	23.2700	-0.086%	37,837	+45.681%
2021-08-16	24.0000	24.0000	22.0200	23.2900	-3.681%	33,691	+45.556%
2021-08-13	24.0350	25.2800	24.0350	24.1800	+0.834%	106,882	+40.199%
2021-08-12	23.7500	23.9900	23.0200	23.9800	+2.522%	27,117	+41.368%
2021-08-11	23.2000	23.6300	23.0100	23.3900	+2.140%	19,447	+44.934%
2021-08-10	23.5400	23.5400	22.7601	22.9000	+1.823%	27,816	+48.035%
2021-08-09	22.7500	23.4300	21.9424	22.4900	-0.575%	52,649	+50.734%
2021-08-06	22.8100	24.0700	21.6800	22.6200	-0.352%	116,455	+49.867%
2021-08-05	22.8900	22.9600	21.7444	22.7000	-0.439%	43,599	+49.339%
2021-08-04	22.9800	23.3900	22.2144	22.8000	-0.826%	19,458	+48.684%
2021-08-03	24.4900	24.4900	22.3600	22.9900	-2.336%	34,852	+47.455%
2021-08-02	22.1200	23.7500	21.8800	23.5400	+8.130%	44,259	+44.010%
2021-07-30	21.5200	21.9700	21.4200	21.7700	-0.910%	12,597	+55.719%
2021-07-29	22.2000	22.7500	21.0301	21.9700	-1.788%	31,317	+54.301%
2021-07-28	21.8100	23.2400	21.8100	22.3700	+1.682%	74,522	+51.542%
2021-07-27	22.6000	22.7600	20.5200	22.0000	-4.223%	59,119	+54.091%
2021-07-26	21.2500	24.2000	21.2500	22.9700	+9.433%	128,545	+47.584%
2021-07-23	21.6000	21.6400	20.5600	20.9900	-0.757%	41,294	+61.505%
2021-07-22	19.8600	21.4300	19.3800	21.1500	+6.281%	99,231	+60.284%
2021-07-21	18.7600	21.1399	18.5135	19.9000	+4.572%	101,880	+70.352%
2021-07-20	18.9000	20.0000	18.4600	19.0300	-0.834%	32,791	+78.140%
2021-07-19	18.7600	19.7800	18.2800	19.1900	-0.156%	53,031	+76.655%
2021-07-16	18.0100	19.4100	18.0100	19.2200	+7.135%	26,483	+76.379%
2021-07-15	20.4500	20.4500	17.9400	17.9400	-12.054%	101,453	+88.963%
2021-07-14	21.0400	21.3880	20.2400	20.3989	-3.047%	38,849	+66.185%
2021-07-13	21.0600	21.5700	20.6000	21.0400	-2.003%	43,202	+61.122%
2021-07-12	22.2500	23.2000	20.6001	21.4700	-1.423%	123,468	+57.895%
2021-07-09	20.6200	23.4133	20.1200	21.7800	+7.027%	260,367	+55.647%
2021-07-08	20.3500	20.3500	20.3500	20.3500	-1.738%	82,834	+66.585%
2021-07-07	20.5200	20.7100	20.5200	20.7100	+1.271%	65,217	+63.689%
2021-07-06	22.1900	23.7500	20.3500	20.4500	-12.867%	154,941	+65.770%
2021-07-02	22.8000	24.6100	21.2400	23.4700	+2.939%	529,077	+44.440%
2021-07-01	19.5000	23.7000	18.5000	22.8000	+18.074%	436,287	+48.684%
2021-06-30	19.6300	20.6850	18.7301	19.3100	-8.915%	173,290	+75.557%
2021-06-29	20.4700	21.8500	18.5000	21.2000	+1.581%	736,910	+59.906%
2021-06-28	19.4006	27.5000	18.6000	20.8700	+12.446%	7,936,553	+62.434%
2021-06-25	17.9400	25.0000	15.1200	18.5600	+64.248%	13,006,866	+82.651%
2021-06-24	12.0200	12.0200	11.2066	11.3000	-0.088%	7,793	+200.000%
2021-06-23	10.8900	11.7099	10.7300	11.3100	+1.435%	12,599	+199.735%
2021-06-22	10.4100	11.4500	10.4100	11.1500	+6.903%	109,873	+204.036%
2021-06-21	10.2800	10.5300	10.2800	10.4300	0.000%	8,545	+225.024%
2021-06-18	10.3200	10.6000	10.1601	10.4300	+1.066%	7,264	+225.024%
2021-06-17	10.2100	10.5927	10.1540	10.3200	+2.172%	13,539	+228.488%
2021-06-16	10.6600	11.1736	9.7200	10.1006	-2.221%	18,411	+235.624%
2021-06-15	10.7900	10.8400	10.0000	10.3300	-2.763%	12,845	+228.170%
2021-06-14	10.8600	10.8600	10.4401	10.6235	-1.269%	9,226	+219.104%
2021-06-11	11.0200	11.9086	10.4636	10.7600	-2.272%	18,117	+215.056%
2021-06-10	11.0500	12.9900	10.4901	11.0101	+1.476%	191,070	+207.899%
2021-06-09	11.1700	11.1700	10.8350	10.8500	-2.252%	5,573	+212.442%
2021-06-08	11.1150	11.8699	10.6700	11.1000	+3.160%	15,178	+205.405%
2021-06-07	10.7400	10.8700	10.3401	10.7600	-1.012%	5,644	+215.056%
2021-06-04	9.6800	11.2000	9.6800	10.8700	+14.181%	76,347	+211.868%
2021-06-03	9.4000	9.7800	9.4000	9.5200	+1.223%	8,101	+256.092%
2021-06-02	9.2800	10.0900	9.2800	9.4050	+1.020%	27,513	+260.447%
2021-06-01	9.3300	9.3900	9.1500	9.3100	-0.851%	2,893	+264.125%
2021-05-28	9.3000	9.3900	9.2999	9.3899	+3.072%	2,009	+261.026%
2021-05-27	9.2411	9.3100	9.1100	9.1100	-0.978%	1,969	+272.119%
2021-05-26	9.2500	9.3000	9.0601	9.2000	-2.128%	8,437	+268.478%
2021-05-25	9.2400	9.4800	9.2300	9.4000	0.000%	4,487	+260.638%
2021-05-24	9.1200	9.4800	9.1200	9.4000	+0.106%	5,014	+260.638%
2021-05-21	9.7300	9.8779	9.2500	9.3900	-2.187%	19,778	+261.022%
2021-05-20	9.1200	10.0100	9.1200	9.6000	+6.077%	61,740	+253.125%
2021-05-19	9.2600	9.4900	8.6500	9.0500	-0.659%	2,352	+274.586%
2021-05-18	9.0700	9.3800	8.9700	9.1100	-0.761%	10,031	+272.119%
2021-05-17	9.0000	9.2400	9.0000	9.1799	+2.569%	2,568	+269.285%
2021-05-14	9.3500	9.3500	8.9500	8.9500	-2.293%	6,088	+278.771%
2021-05-13	9.7193	9.9914	9.0600	9.1600	-1.416%	66,317	+270.087%
2021-05-12	10.0797	10.1325	9.0900	9.2916	-8.457%	16,589	+264.846%
2021-05-11	10.1700	10.3400	9.8000	10.1500	-2.964%	19,174	+233.990%
2021-05-10	10.2280	10.6000	10.1100	10.4600	+1.652%	10,324	+224.092%
2021-05-07	10.3200	11.0300	10.2900	10.2900	-1.153%	10,853	+229.446%
2021-05-06	9.9900	10.8600	9.8000	10.4100	+4.412%	49,333	+225.648%
2021-05-05	10.0500	10.1000	9.9600	9.9701	-0.795%	4,451	+240.017%
2021-05-04	10.2300	10.2300	9.9100	10.0500	-2.427%	5,169	+237.313%
2021-05-03	9.7900	10.5999	9.7900	10.3000	+4.781%	45,582	+229.126%
2021-04-30	9.6600	10.1100	9.6600	9.8300	-0.954%	6,411	+244.863%
2021-04-29	9.8650	9.9247	9.5500	9.9247	+1.792%	8,674	+241.572%
2021-04-28	10.0500	10.0900	9.7500	9.7500	-2.985%	2,174	+247.692%
2021-04-27	10.1218	10.1218	10.0300	10.0500	+2.342%	952	+237.313%
2021-04-26	9.4500	10.0100	9.4500	9.8200	+1.133%	21,877	+245.214%
2021-04-23	9.7900	9.8000	9.5400	9.7100	+0.831%	10,816	+249.125%
2021-04-22	9.8800	10.0100	9.5200	9.6300	-4.936%	22,354	+252.025%
2021-04-21	10.1137	10.2350	9.8700	10.1300	-0.978%	9,152	+234.650%
2021-04-20	10.0600	10.2900	10.0300	10.2300	+1.735%	2,138	+231.378%
2021-04-19	9.3700	10.3299	9.3700	10.0555	+5.183%	10,304	+237.129%
2021-04-16	9.2000	9.7200	9.0700	9.5600	+5.055%	44,057	+254.603%
2021-04-15	10.0000	10.0000	9.0001	9.1000	-5.797%	29,763	+272.527%
2021-04-14	10.2065	10.3800	9.5600	9.6600	-5.294%	17,793	+250.932%
2021-04-13	10.2700	10.4050	9.9000	10.2000	-1.544%	14,942	+232.353%
2021-04-12	10.2000	10.6000	10.1300	10.3600	+5.714%	23,189	+227.220%
2021-04-09	10.7300	11.0900	9.8000	9.8000	-10.665%	61,936	+245.918%
2021-04-08	10.5500	13.6200	10.3300	10.9700	+1.763%	443,765	+209.025%
2021-04-07	10.0760	11.0960	10.0200	10.7800	+8.016%	89,713	+214.471%
2021-04-06	10.3300	10.3300	9.7600	9.9800	-3.854%	8,586	+239.679%
2021-04-05	10.3000	11.2000	10.2030	10.3800	-1.143%	31,184	+226.590%
2021-04-01	10.3384	11.4000	9.7305	10.5000	+7.143%	48,427	+222.857%
2021-03-31	9.8000	9.8500	9.7845	9.8000	-0.609%	2,831	+245.918%
2021-03-30	9.6900	10.3000	9.5010	9.8600	-1.400%	10,330	+243.813%
2021-03-29	10.1000	10.1500	9.3500	10.0000	-2.248%	26,224	+239.000%
2021-03-26	10.1600	10.6983	9.9427	10.2300	+0.590%	18,107	+231.378%
2021-03-25	11.0800	11.0800	9.9400	10.1700	-7.038%	23,758	+233.333%
2021-03-24	10.5500	12.2325	10.2600	10.9400	+5.803%	110,047	+209.872%
2021-03-23	10.5950	11.2500	10.2100	10.3400	+0.388%	90,722	+227.853%
2021-03-22	10.7000	10.7000	10.3000	10.3000	-3.738%	9,753	+229.126%
2021-03-19	10.1000	10.9855	9.8001	10.7000	+6.468%	13,596	+216.822%
2021-03-18	10.3700	11.2500	10.0100	10.0500	-2.899%	36,592	+237.313%
2021-03-17	9.7700	10.7399	9.6100	10.3500	+7.477%	37,203	+227.536%
2021-03-16	9.6620	10.3000	9.5801	9.6300	-7.582%	15,382	+252.025%
2021-03-15	10.0600	10.8218	10.0600	10.4200	+0.482%	26,290	+225.336%
2021-03-12	10.7400	11.2200	10.0001	10.3700	-0.051%	36,133	+226.905%
2021-03-11	10.5600	10.5600	10.1400	10.3753	+4.170%	7,255	+226.738%
2021-03-10	9.6000	11.1300	9.6000	9.9600	+0.810%	35,075	+240.361%
2021-03-09	9.3957	9.8800	9.3100	9.8800	+4.219%	9,053	+243.117%
2021-03-08	9.0644	9.5000	9.0644	9.4800	+4.867%	2,657	+257.595%
2021-03-05	9.2800	9.2800	8.9700	9.0400	-3.830%	18,614	+275.000%
2021-03-04	10.0800	10.0800	8.8800	9.4000	-6.000%	27,022	+260.638%
2021-03-03	9.7700	10.0000	9.3000	10.0000	+1.833%	11,479	+239.000%
2021-03-02	10.1000	10.1613	9.6100	9.8200	-0.908%	13,164	+245.214%
2021-03-01	9.9900	10.4850	9.7261	9.9100	+2.482%	23,792	+242.079%
2021-02-26	9.4000	9.9500	9.4000	9.6700	+1.363%	9,540	+250.569%
2021-02-25	10.0001	10.1800	9.5300	9.5400	-3.343%	16,715	+255.346%
2021-02-24	9.7400	10.6699	9.7400	9.8700	0.000%	20,649	+243.465%
2021-02-23	10.4750	10.5300	8.3613	9.8700	-8.696%	53,304	+243.465%
2021-02-22	10.8800	11.1961	10.6500	10.8100	-3.568%	21,239	+213.599%
2021-02-19	13.0000	13.1200	11.1800	11.2100	-7.737%	67,808	+202.409%
2021-02-18	13.3000	14.0500	12.1500	12.1500	-11.443%	45,397	+179.012%
2021-02-17	12.6100	14.5000	12.3500	13.7200	-0.146%	166,116	+147.085%
2021-02-16	11.7700	14.5000	11.3100	13.7400	+16.441%	181,195	+146.725%
2021-02-12	11.1100	11.9499	10.6401	11.8000	+7.664%	81,163	+187.288%
2021-02-11	11.7200	12.4171	10.4800	10.9600	-4.696%	81,256	+209.307%
2021-02-10	11.7500	12.9800	11.0700	11.5000	+4.072%	94,635	+194.783%
2021-02-09	10.1100	11.4445	10.0350	11.0500	+10.169%	70,444	+206.787%
2021-02-08	10.2200	10.3800	10.0000	10.0300	-1.859%	16,436	+237.986%
2021-02-05	10.2190	10.3500	10.2000	10.2200	-0.680%	10,023	+231.703%
2021-02-04	10.4600	10.7100	10.1409	10.2900	-2.925%	14,443	+229.446%
2021-02-03	9.8500	10.6800	9.8500	10.6000	+5.473%	5,316	+219.811%
2021-02-02	10.2000	10.2000	9.7700	10.0500	+0.550%	9,624	+237.313%
2021-02-01	10.0500	10.3100	9.6453	9.9950	+1.990%	21,885	+239.170%
2021-01-29	10.4150	10.6700	9.7200	9.8000	+0.307%	21,364	+245.918%
2021-01-28	10.2300	10.2500	9.7274	9.7700	+6.658%	15,484	+246.981%
2021-01-27	11.0100	11.5900	9.1601	9.1601	-20.965%	84,291	+270.083%
2021-01-26	11.6776	11.8200	11.2500	11.5900	-0.855%	6,152	+192.494%
2021-01-25	10.7500	11.9800	10.7500	11.6900	+7.544%	39,735	+189.991%
2021-01-22	11.0300	11.0300	10.6450	10.8700	-0.763%	10,198	+211.868%
2021-01-21	11.4900	11.4900	10.9200	10.9536	-5.572%	21,786	+209.487%
2021-01-20	11.3000	11.9900	10.5660	11.6000	+4.505%	79,957	+192.241%
2021-01-19	11.9200	11.9200	10.5300	11.1000	-0.225%	70,823	+205.405%
2021-01-15	11.4900	16.0000	10.7040	11.1250	+6.971%	471,653	+204.719%
2021-01-14	11.0500	11.0500	10.3407	10.4000	-5.455%	3,812	+225.962%
2021-01-13	9.7000	11.2500	9.7000	11.0000	+11.675%	39,527	+208.182%
2021-01-12	9.7000	10.0000	9.5600	9.8500	-1.303%	3,568	+244.162%
2021-01-11	9.7000	9.9800	8.8000	9.9800	+3.206%	6,191	+239.679%
2021-01-08	9.6800	9.9999	9.0000	9.6700	-3.300%	6,637	+250.569%
2021-01-07	9.6400	10.3000	9.5800	10.0000	+5.820%	18,426	+239.000%
2021-01-06	8.6500	9.6500	8.6500	9.4500	+9.756%	18,911	+258.730%
2021-01-05	8.7000	10.6000	8.5001	8.6100	-10.962%	20,289	+293.728%
2021-01-04	10.4900	10.4900	8.6401	9.6700	-3.003%	27,858	+250.569%
2020-12-31	10.8200	11.8100	9.6672	9.9694	-3.677%	59,575	+240.041%
2020-12-30	8.7430	13.3900	8.1000	10.3500	+36.184%	233,911	+227.536%
2020-12-29	6.8300	7.6000	6.8200	7.6000	+12.484%	20,479	+346.053%
2020-12-28	6.5000	6.7700	6.5000	6.7565	+4.267%	3,662	+401.739%
2020-12-24	6.4500	6.5300	6.4400	6.4800	+0.465%	2,412	+423.148%
2020-12-23	6.4300	6.7500	6.4300	6.4500	-4.444%	1,004	+425.581%
2020-12-22	6.3100	6.7500	6.3100	6.7500	+3.687%	2,811	+402.222%
2020-12-21	6.4700	6.5300	6.4400	6.5100	+1.402%	2,760	+420.737%
2020-12-18	6.4400	6.6400	6.4200	6.4200	-0.191%	3,197	+428.037%
2020-12-17	6.6600	6.7000	6.4000	6.4323	-1.042%	12,962	+427.028%
2020-12-16	6.2400	6.5000	6.0000	6.5000	+5.008%	11,446	+421.538%
2020-12-15	5.8500	6.1900	5.5100	6.1900	+0.979%	18,011	+447.658%
2020-12-14	6.0703	6.1500	5.8300	6.1300	-1.920%	5,000	+453.018%
2020-12-11	6.0500	6.2500	6.0000	6.2500	+2.291%	4,074	+442.400%
2020-12-09	6.1900	6.2000	6.0031	6.1100	-2.246%	4,269	+454.828%
2020-12-08	6.1100	6.2504	6.1000	6.2504	+0.327%	3,633	+442.365%
2020-12-07	6.2562	6.2900	5.9500	6.2300	+5.593%	3,546	+444.141%
2020-12-04	5.8300	6.0100	5.7900	5.9000	+2.431%	15,923	+474.576%
2020-12-03	5.7599	5.7900	5.3700	5.7600	+1.587%	8,311	+488.542%
2020-12-02	5.2068	5.6700	5.2068	5.6700	+9.990%	8,165	+497.884%
2020-12-01	5.4400	5.4400	5.1550	5.1550	+1.078%	1,531	+557.614%
2020-11-30	5.2289	5.4019	5.1000	5.1000	-3.955%	3,651	+564.706%
2020-11-25	5.4720	5.4800	5.2231	5.3100	-1.934%	1,501	+538.418%
2020-11-24	5.1254	5.4147	5.1254	5.4147	-0.615%	2,009	+526.073%
2020-11-23	5.4500	5.4500	5.1468	5.4482	+3.578%	2,692	+522.224%
2020-11-20	5.2500	5.4300	5.1000	5.2600	+2.136%	23,144	+544.487%
2020-11-19	4.9600	5.2194	4.9600	5.1500	+0.586%	4,166	+558.252%
2020-11-18	5.1100	5.4000	5.0500	5.1200	+2.196%	10,753	+562.109%
2020-11-17	4.9700	5.0250	4.9170	5.0100	+2.875%	13,735	+576.647%
2020-11-13	5.0800	5.0800	4.7500	4.8700	-2.209%	2,690	+596.099%
2020-11-12	5.1300	5.1300	4.7700	4.9800	+3.750%	4,735	+580.723%
2020-11-11	4.7499	4.8999	4.6800	4.8000	+3.448%	6,594	+606.250%
2020-11-10	4.5600	4.6950	4.5600	4.6400	+3.341%	1,385	+630.603%
2020-11-09	4.1800	4.6100	4.1800	4.4900	+7.421%	12,429	+655.011%
2020-11-05	4.2700	4.3600	4.1004	4.1798	+2.976%	7,759	+711.044%
2020-11-04	3.8200	4.0750	3.8200	4.0590	+2.242%	1,257	+735.181%
2020-11-03	3.9010	4.0416	3.8700	3.9700	+1.535%	14,936	+753.904%
2020-11-02	4.2800	4.2800	3.9100	3.9100	-14.442%	5,833	+767.008%
2020-10-30	4.5000	4.7900	4.5000	4.5700	+4.338%	8,771	+641.794%
2020-10-29	4.9700	5.3931	4.3700	4.3800	-10.612%	111,676	+673.973%
2020-10-28	4.2200	4.9800	4.2200	4.9000	+17.788%	51,558	+591.837%
2020-10-27	4.1200	4.5800	4.0717	4.1600	+1.711%	56,467	+714.904%
2020-10-26	4.2400	4.2850	3.9200	4.0900	-8.399%	28,242	+728.851%
2020-10-23	4.4000	4.5800	4.2389	4.4650	+1.477%	9,785	+659.239%
2020-10-22	4.1300	4.6900	4.0000	4.4000	+10.831%	104,412	+670.455%
2020-10-21	3.5964	4.1026	3.5964	3.9700	+7.588%	39,998	+753.904%
2020-10-20	3.7050	3.9600	3.4752	3.6900	+3.944%	56,138	+818.699%
2020-10-19	3.5700	4.0000	3.3392	3.5500	+3.198%	58,875	+854.930%
2020-10-16	3.4001	3.4500	3.3800	3.4400	+2.381%	4,805	+885.465%
2020-10-15	3.5000	3.5000	3.3300	3.3600	-2.609%	20,901	+908.929%
2020-10-14	3.4100	3.4600	3.4100	3.4500	+0.583%	8,878	+882.609%
2020-10-13	3.4100	3.4900	3.4100	3.4300	-0.867%	8,762	+888.338%
2020-10-12	3.5900	3.6500	3.4100	3.4600	+0.101%	11,402	+879.769%
2020-10-09	3.5400	3.5855	3.4100	3.4565	-2.757%	6,631	+880.761%
2020-10-08	3.5200	3.6300	3.3801	3.5545	+0.694%	12,121	+853.721%
2020-10-07	3.8000	3.8000	3.4606	3.5300	-7.105%	27,147	+860.340%
2020-10-06	3.4399	4.1000	3.3950	3.8000	+13.745%	208,799	+792.105%
2020-10-05	3.3300	3.5677	3.3200	3.3408	-4.000%	13,024	+914.727%
2020-10-02	3.4500	3.5000	3.3165	3.4800	+2.053%	2,360	+874.138%
2020-10-01	3.3900	3.4200	3.3133	3.4100	-4.482%	4,748	+894.135%
2020-09-30	3.5900	3.5900	3.3801	3.5700	+1.420%	8,578	+849.580%
2020-09-29	3.5000	3.7500	3.3200	3.5200	+1.441%	11,632	+863.068%
2020-09-28	3.4000	3.4700	3.2500	3.4700	+4.204%	4,457	+876.945%
2020-09-25	3.3100	3.3300	3.3000	3.3300	-2.478%	2,496	+918.018%
2020-09-24	3.3300	3.4780	3.3100	3.4146	+1.798%	3,200	+892.796%
2020-09-23	3.3200	3.5960	3.2925	3.3543	+0.428%	5,369	+910.643%
2020-09-22	3.5100	3.6500	3.3000	3.3400	-0.299%	11,699	+914.970%
2020-09-21	3.3000	3.3500	3.2800	3.3500	-2.899%	3,000	+911.940%
2020-09-18	3.3100	3.4779	3.3100	3.4500	+2.304%	3,309	+882.609%
2020-09-17	3.3230	3.3723	3.2600	3.3723	+1.270%	1,408	+905.249%
2020-09-16	3.3250	3.3300	3.3250	3.3300	-4.585%	977	+918.018%
2020-09-15	3.3872	3.4900	3.3410	3.4900	-1.412%	2,208	+871.347%
2020-09-14	3.3700	3.6622	3.3635	3.5400	+0.855%	2,282	+857.627%
2020-09-11	3.5800	3.6700	3.4600	3.5100	-1.468%	2,750	+865.812%
2020-09-10	3.7500	3.7800	3.4840	3.5623	+3.857%	7,035	+851.632%
2020-09-09	3.5500	3.5800	3.4300	3.4300	-6.920%	6,251	+888.338%
2020-09-08	3.7150	3.9700	3.5038	3.6850	+4.986%	19,381	+819.946%
2020-09-04	3.9600	3.9999	3.5000	3.5100	-11.364%	39,801	+865.812%
2020-09-03	3.3400	4.3800	3.2033	3.9600	+24.138%	89,242	+756.061%
2020-09-02	3.2060	3.2060	3.1900	3.1900	-1.846%	1,559	+962.696%
2020-09-01	3.1900	3.2700	3.1900	3.2500	-2.651%	1,102	+943.077%
2020-08-31	3.3385	3.3385	3.3385	3.3385	-4.614%	341	+915.426%
2020-08-28	3.2600	3.5100	3.2600	3.5000	+5.830%	1,613	+868.571%
2020-08-26	3.3400	3.3400	3.2500	3.3072	+1.760%	5,106	+925.036%
2020-08-25	3.2700	3.2700	3.2500	3.2500	-1.065%	540	+943.077%
2020-08-24	3.5550	3.5550	3.2500	3.2850	-2.954%	14,644	+931.963%
2020-08-20	3.4600	3.5227	3.3688	3.3850	-5.710%	6,725	+901.477%
2020-08-19	3.7300	3.8294	3.5201	3.5900	-6.639%	8,460	+844.290%
2020-08-14	3.8453	3.8453	3.8453	3.8453	+0.905%	335	+781.596%
2020-08-13	3.9114	4.0299	3.8100	3.8108	+0.258%	2,617	+789.577%
2020-08-12	3.8701	3.9200	3.8000	3.8010	-3.073%	3,621	+791.871%
2020-08-11	3.9900	4.1100	3.8700	3.9215	+1.857%	2,575	+764.465%
2020-08-10	3.8650	4.1100	3.7434	3.8500	+2.667%	38,653	+780.519%
2020-08-07	3.7500	3.7500	3.7500	3.7500	+0.804%	7,734	+804.000%
2020-08-06	3.8695	3.9000	3.7201	3.7201	-3.374%	3,155	+811.266%
2020-08-05	3.9400	3.9400	3.7350	3.8500	+8.146%	4,561	+780.519%
2020-08-04	3.7700	3.7700	3.5600	3.5600	-1.928%	263	+852.247%
2020-08-03	3.5301	3.6300	3.5301	3.6300	+2.254%	3,012	+833.884%
2020-07-31	3.3500	3.6700	3.3500	3.5500	-1.662%	11,716	+854.930%
2020-07-30	4.1000	4.1000	3.5800	3.6100	-9.296%	7,152	+839.058%
2020-07-29	4.0900	4.0900	3.9800	3.9800	-2.451%	678	+751.759%
2020-07-28	3.8700	4.1500	3.7401	4.0800	+5.155%	12,155	+730.882%
2020-07-27	3.9600	4.1800	3.7150	3.8800	+4.865%	9,543	+773.711%
2020-07-24	3.9200	3.9200	3.7000	3.7000	-2.375%	3,269	+816.216%
2020-07-23	3.6702	3.8000	3.6600	3.7900	+0.795%	3,808	+794.459%
2020-07-22	3.4400	3.7601	3.4400	3.7601	+6.854%	18,394	+801.572%
2020-07-21	3.3800	3.5287	3.3800	3.5189	+4.264%	7,708	+863.369%
2020-07-20	3.3900	3.4000	3.3700	3.3750	-0.735%	1,494	+904.444%
2020-07-17	3.4000	3.4400	3.4000	3.4000	0.000%	2,973	+897.059%
2020-07-16	3.3010	3.4387	3.3010	3.4000	+2.719%	5,422	+897.059%
2020-07-15	3.3800	3.3800	3.3100	3.3100	+2.795%	876	+924.169%
2020-07-14	3.2500	3.2600	3.1999	3.2200	-2.424%	7,126	+952.795%
2020-07-13	3.3800	3.3900	3.2000	3.3000	+1.538%	9,540	+927.273%
2020-07-10	3.1280	3.5700	3.1280	3.2500	-2.695%	17,562	+943.077%
2020-07-09	3.2800	3.4000	3.1200	3.3400	+3.086%	9,112	+914.970%
2020-07-08	3.4600	3.4600	3.1634	3.2400	-2.118%	15,511	+946.296%
2020-07-07	3.6400	3.6400	3.3101	3.3101	-6.494%	10,980	+924.138%
2020-07-06	3.6200	3.6800	3.5400	3.5400	+3.812%	4,822	+857.627%
2020-07-02	3.5100	3.6200	3.3900	3.4100	-1.016%	9,398	+894.135%
2020-07-01	3.4500	3.5500	3.1200	3.4450	-0.226%	34,227	+884.035%
2020-06-30	3.9400	4.1800	3.3634	3.4528	-17.790%	41,584	+881.812%
2020-06-29	4.1301	4.5900	4.0900	4.2000	+3.747%	49,422	+707.143%
2020-06-26	4.3000	4.4000	3.8600	4.0483	-2.918%	20,668	+737.389%
2020-06-25	3.7200	4.4400	3.7200	4.1700	+9.162%	10,322	+712.950%
2020-06-24	4.0100	4.2000	3.8200	3.8200	-2.051%	26,579	+787.435%
2020-06-23	3.8100	4.0800	3.7001	3.9000	-2.010%	8,931	+769.231%
2020-06-22	4.0600	4.4700	3.7600	3.9800	+6.702%	16,965	+751.759%
2020-06-19	4.1000	4.2208	3.7000	3.7300	-10.979%	37,559	+808.847%
2020-06-18	4.8000	4.8000	3.7900	4.1900	-15.182%	27,968	+709.069%
2020-06-17	5.2700	5.5000	3.7500	4.9400	+31.733%	233,050	+586.235%
2020-06-16	3.3000	4.2900	3.2900	3.7500	+16.099%	120,077	+804.000%

document.getElementById("bJZGjc").onerror = function(){this.style.display='none';}; .dark-mode .JVNDXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVNDXX{ color: #333333; background-color: white; border: 2px solid #333333; }IKNXIkonics Corpstock NASDAQ

IKNX
Ikonics Corp
stock NASDAQ