Historical Data for Ikonics Corporation (IKNX)

$ 5.31 0.00 (0.00%) Volume: 41 4:00 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 N/A N/A N/A 5.31 41 0.00 0.00% 5.31 N/A 3
11/25/20 5.472 5.48 5.2231 5.31 1.5k -0.1047 -1.93% 5.31 8.08k 26
11/24/20 5.1254 5.4147 5.1254 5.4147 2.01k -0.0335 -0.61% 5.4147 10.6k 22
11/23/20 5.45 5.45 5.1468 5.4482 2.69k 0.1882 3.58% 5.4482 14.35k 13
11/20/20 5.25 5.43 5.10 5.26 23.14k 0.11 2.14% 5.26 120.8k 108
11/19/20 4.96 5.2194 4.96 5.15 4.17k 0.03 0.59% 5.15 21.38k 16
11/18/20 5.11 5.40 5.05 5.12 10.75k 0.11 2.20% 5.12 55.23k 76
11/17/20 4.97 5.025 4.917 5.01 13.74k 0.14 2.87% 5.01 68.02k 57
11/16/20 N/A N/A N/A 4.87 267 0.00 0.00% 4.87 N/A 9
11/13/20 5.08 5.08 4.75 4.87 2.69k -0.11 -2.21% 4.87 13.06k 32
11/12/20 5.13 5.13 4.77 4.98 4.74k 0.18 3.75% 4.98 23.48k 62
11/11/20 4.7499 4.8999 4.68 4.80 6.59k 0.16 3.45% 4.80 31.41k 53
11/10/20 4.56 4.695 4.56 4.64 1.39k 0.15 3.34% 4.64 6.45k 20
11/09/20 4.18 4.61 4.18 4.49 12.43k 0.3102 7.42% 4.49 55.87k 84
11/06/20 N/A N/A N/A 4.1798 350 0.00 0.00% 4.1798 N/A 7
11/05/20 4.27 4.36 4.1004 4.1798 7.76k 0.1208 2.98% 4.1798 32.79k 59
11/04/20 3.82 4.075 3.82 4.059 1.26k 0.089 2.24% 4.059 5.03k 12
11/03/20 3.901 4.0416 3.87 3.97 14.94k 0.06 1.53% 3.97 59.28k 102
11/02/20 4.28 4.28 3.91 3.91 5.83k -0.66 -14.44% 3.91 24.37k 64
10/30/20 4.50 4.79 4.50 4.57 8.77k 0.19 4.34% 4.57 40.48k 72
10/29/20 4.97 5.3931 4.37 4.38 111.68k -0.52 -10.61% 4.38 541.44k 500
10/28/20 4.22 4.98 4.22 4.90 51.56k 0.74 17.79% 4.90 241.86k 391
10/27/20 4.12 4.58 4.0717 4.16 56.47k 0.07 1.71% 4.16 240.26k 365