Price Alert

IKONICS Corporation (IKNX)

NASDAQ: IKNX · Real-Time Price · USD

33.90

-0.10 (-0.29%)

At close: Dec 14, 2021, 6:00 AM

IKNX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 13, 2021	35.33	35.95	32.87	33.90	33.90	-0.29%	55,149
Dec 10, 2021	34.94	36.50	33.26	34.00	34.00	-1.71%	48,682
Dec 9, 2021	34.18	35.18	33.57	34.59	34.59	0.99%	28,097
Dec 8, 2021	33.31	35.53	32.94	34.25	34.25	3.91%	38,525
Dec 7, 2021	32.42	36.00	31.48	32.96	32.96	6.19%	28,878
Dec 6, 2021	28.79	31.51	26.13	31.04	31.04	7.59%	37,480
Dec 3, 2021	31.02	34.11	28.06	28.85	28.85	-5.44%	40,441
Dec 2, 2021	33.79	33.79	29.51	30.51	30.51	-8.73%	26,732
Dec 1, 2021	33.90	34.49	33.25	33.43	33.43	-0.09%	17,852
Nov 30, 2021	37.02	37.05	32.84	33.46	33.46	-9.81%	44,855
Nov 29, 2021	39.70	39.70	35.51	37.10	37.10	-8.85%	62,335
Nov 26, 2021	37.15	40.79	37.15	40.70	40.70	6.54%	11,838
Nov 24, 2021	39.93	40.38	37.25	38.20	38.20	-4.50%	24,249
Nov 23, 2021	41.20	42.87	39.81	40.00	40.00	-4.31%	24,683
Nov 22, 2021	42.96	42.96	39.66	41.80	41.80	-1.21%	53,225
Nov 19, 2021	40.47	43.53	39.37	42.31	42.31	6.31%	35,973
Nov 18, 2021	39.17	42.00	38.09	39.80	39.80	2.10%	36,322
Nov 17, 2021	41.83	43.98	38.62	38.98	38.98	-4.93%	50,711
Nov 16, 2021	33.13	41.54	32.56	41.00	41.00	22.02%	67,494
Nov 15, 2021	33.70	33.70	32.00	33.60	33.60	0.81%	36,874