IKONICS Corporation (IKNX) Historical Stock Data
33.90 ↑0.00 (0.00%)
As of December 13, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, IKNX is up 0.52% a day on average. There have been 15 days where IKONICS Corporation closed green and 15 days where IKNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 35.33 | 33.90 | ↓$1.43 (-4.05%) | 32.87 | 35.94 | 55.02K |
| 2021-12-10 | 34.94 | 34.00 | ↓$0.94 (-2.69%) | 33.26 | 36.50 | 48.68K |
| 2021-12-09 | 34.18 | 34.59 | ↑$0.41 (1.20%) | 33.90 | 35.18 | 28.10K |
| 2021-12-08 | 33.31 | 34.25 | ↑$0.94 (2.82%) | 33.00 | 35.53 | 38.48K |
| 2021-12-07 | 32.42 | 32.96 | ↑$0.54 (1.67%) | 31.48 | 36.00 | 28.85K |
| 2021-12-06 | 28.79 | 31.04 | ↑$2.25 (7.82%) | 26.13 | 31.44 | 37.48K |
| 2021-12-03 | 31.02 | 28.85 | ↓$2.17 (-7.00%) | 28.06 | 34.11 | 40.40K |
| 2021-12-02 | 33.79 | 30.51 | ↓$3.28 (-9.71%) | 29.51 | 33.79 | 26.73K |
| 2021-12-01 | 33.90 | 33.43 | ↓$0.47 (-1.39%) | 33.09 | 34.49 | 17.85K |
| 2021-11-30 | 37.02 | 33.46 | ↓$3.56 (-9.62%) | 33.36 | 37.05 | 44.86K |
| 2021-11-29 | 39.70 | 37.10 | ↓$2.60 (-6.55%) | 35.51 | 39.70 | 62.34K |
| 2021-11-26 | 37.15 | 40.70 | ↑$3.55 (9.56%) | 37.15 | 40.79 | 11.84K |
| 2021-11-24 | 39.93 | 38.20 | ↓$1.73 (-4.33%) | 37.25 | 40.38 | 24.25K |
| 2021-11-23 | 41.20 | 40.00 | ↓$1.20 (-2.91%) | 39.81 | 42.87 | 24.68K |
| 2021-11-22 | 42.96 | 41.80 | ↓$1.16 (-2.70%) | 39.66 | 42.96 | 53.23K |
| 2021-11-19 | 40.47 | 42.31 | ↑$1.84 (4.55%) | 39.55 | 43.53 | 35.97K |
| 2021-11-18 | 39.17 | 39.80 | ↑$0.63 (1.61%) | 38.09 | 42.00 | 36.32K |
| 2021-11-17 | 41.83 | 38.98 | ↓$2.85 (-6.81%) | 38.62 | 43.60 | 50.71K |
| 2021-11-16 | 33.13 | 41.00 | ↑$7.87 (23.75%) | 32.56 | 41.01 | 67.49K |
| 2021-11-15 | 33.70 | 33.60 | ↓$0.10 (-0.30%) | 32.00 | 33.70 | 36.87K |
| 2021-11-12 | 34.31 | 33.33 | ↓$0.98 (-2.86%) | 33.28 | 34.50 | 17.31K |
| 2021-11-11 | 33.62 | 33.70 | ↑$0.08 (0.24%) | 33.06 | 34.47 | 10.86K |
| 2021-11-10 | 33.44 | 33.04 | ↓$0.40 (-1.20%) | 33.00 | 34.50 | 16.13K |
| 2021-11-09 | 32.00 | 33.80 | ↑$1.80 (5.62%) | 31.75 | 34.44 | 29.73K |
| 2021-11-08 | 29.08 | 31.68 | ↑$2.60 (8.92%) | 29.08 | 32.93 | 51.61K |
| 2021-11-05 | 29.25 | 29.29 | ↑$0.04 (0.12%) | 28.97 | 29.75 | 17.55K |
| 2021-11-04 | 29.25 | 29.25 | ↑$0.00 (0.00%) | 28.86 | 29.25 | 12.72K |
| 2021-11-03 | 27.35 | 29.25 | ↑$1.90 (6.95%) | 27.35 | 29.25 | 12.74K |
| 2021-11-02 | 27.65 | 27.45 | ↓$0.20 (-0.72%) | 26.17 | 27.84 | 18.88K |
| 2021-11-01 | 27.04 | 27.99 | ↑$0.95 (3.51%) | 27.04 | 29.33 | 16.95K |
Create an account or log in to view more rows.
$IKNX Slapping that ask today
$IKNX I warned you all fairly you morons.
$IKNX gimme gimme
$IKNX ready to explode
$IKNX Dip buyers are going to get wrecked
$IKNX nice day!
$IKNX Love this stock.
Light taps
$IKNX I bought the dip
$IKNX I need a smoke after this trade
$IKNX Good night bears!