Ikonics Historical Data - IKNX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ikonics Corporation IKNX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1125 1.56% 7.3125 7.375 7.15 7.25 7.20 19:07:08
more quote information »

IKNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.707.3755.556.489,0921.6128.29%
1 Month5.747.3755.326.004,7211.5727.4%
3 Months6.007.3755.055.853,0191.3121.88%
6 Months7.058.005.056.092,3900.26253.72%
1 Year8.608.965.056.762,103-1.29-14.97%
3 Years11.466813.035.058.443,216-4.15-36.23%
5 Years17.0020.435.0510.083,224-9.69-56.99%

IKNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 7.3125 0.11 1.56% 7.25 7.375 7.15 10,152
Jan 17 2020 7.20 0.11 1.55% 7.10 7.20 6.80 4,043
Jan 16 2020 7.09 0.91 14.72% 6.27 7.09 6.27 5,089
Jan 15 2020 6.1802 -0.22 -3.43% 5.78 6.40 5.78 18,084
Jan 14 2020 6.3999 0.70 12.28% 5.70 6.3999 5.55 9,150
Jan 13 2020 5.70 0.10 1.79% 5.64 5.70 5.64 806
Jan 10 2020 5.60 -0.20 -3.45% 5.61 5.61 5.60 1,400
Jan 09 2020 5.80 0.18 3.2% 5.70 5.80 5.70 119
Jan 08 2020 5.62 -0.18 -3.1% 6.00 6.00 5.6192 5,484
Jan 07 2020 5.80 -0.02 -0.34% 5.75 5.9376 5.49 7,782
Jan 06 2020 5.82 0.38 7.03% 5.50 5.8789 5.50 1,484
Jan 03 2020 5.4376 -0.31 -5.43% 5.35 5.89 5.32 4,475
Jan 02 2020 5.75 0.40 7.48% 5.7413 5.75 5.7413 378
Dec 31 2019 5.35 -0.27 -4.8% 5.4729 5.6959 5.35 1,341
Dec 30 2019 5.62 0.20 3.69% 5.62 5.62 5.62 71
Dec 27 2019 5.42 -0.08 -1.45% 5.75 5.75 5.3601 11,454
Dec 26 2019 5.50 -0.12 -2.14% 5.74 5.75 5.50 1,311
Dec 24 2019 5.62 0.00 0.0% 5.62 5.62 5.62 0
Dec 23 2019 5.62 -0.43 -7.11% 6.05 6.08 5.55 11,084
See More Historical Prices »
Your Recent History
NASDAQ
IKNX
Ikonics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200122 06:09:33