Ikonics Corporationのデータ

Ikonics Corporationの基本情報

名前 Ikonics Corporation
ティッカー IKNX
United States
上場年 nan
セクター Miscellaneous

Ikonics Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.5 11.31 11.77 13.74 181800.0 13.74
2021-02-12 11.95 10.64 11.11 11.8 81200.0 11.8
2021-02-11 12.42 10.48 11.72 10.96 82200.0 10.96
2021-02-10 12.98 11.07 11.75 11.5 99000.0 11.5
2021-02-09 11.44 10.04 10.11 11.05 71200.0 11.05
2021-02-08 10.38 10.0 10.22 10.03 16400.0 10.03
2021-02-05 10.35 10.2 10.22 10.22 10000.0 10.22
2021-02-04 10.71 10.14 10.46 10.29 14400.0 10.29
2021-02-03 10.68 9.85 9.85 10.6 5300.0 10.6
2021-02-02 10.2 9.77 10.2 10.05 9600.0 10.05
2021-02-01 10.31 9.65 10.05 9.99 21900.0 9.99
2021-01-29 10.67 9.72 10.42 9.8 21400.0 9.8
2021-01-28 10.25 9.73 10.23 9.77 15900.0 9.77
2021-01-27 11.59 9.16 11.01 9.16 85900.0 9.16
2021-01-26 11.82 11.25 11.68 11.59 6200.0 11.59
2021-01-25 11.98 10.75 10.75 11.69 40100.0 11.69
2021-01-22 11.03 10.65 11.03 10.87 10200.0 10.87
2021-01-21 11.49 10.92 11.49 10.95 21800.0 10.95
2021-01-20 11.99 10.57 11.3 11.6 80000.0 11.6
2021-01-19 11.92 10.53 11.92 11.1 71900.0 11.1
2021-01-15 16.0 10.7 11.49 11.13 472400.0 11.13
2021-01-14 11.05 10.34 11.05 10.4 8800.0 10.4
2021-01-13 11.25 9.7 9.7 11.0 39500.0 11.0
2021-01-12 10.0 9.56 9.7 9.85 3600.0 9.85
2021-01-11 9.98 8.8 9.7 9.98 6200.0 9.98
2021-01-08 10.0 9.0 9.68 9.67 6600.0 9.67
2021-01-07 10.3 9.58 9.64 10.0 18400.0 10.0
2021-01-06 9.65 8.65 8.65 9.45 18900.0 9.45
2021-01-05 10.6 8.5 8.7 8.61 20300.0 8.61
2021-01-04 10.49 8.64 10.49 9.67 27900.0 9.67
2020-12-31 11.81 9.67 10.82 9.97 59600.0 9.97
2020-12-30 13.39 8.1 8.74 10.35 237800.0 10.35
2020-12-29 7.6 6.82 6.83 7.6 27000.0 7.6
2020-12-28 6.77 6.5 6.5 6.76 3700.0 6.76
2020-12-24 6.53 6.44 6.45 6.48 2400.0 6.48
2020-12-23 6.75 6.43 6.43 6.45 1000.0 6.45
2020-12-22 6.75 6.31 6.31 6.75 2800.0 6.75
2020-12-21 6.53 6.44 6.47 6.51 2800.0 6.51
2020-12-18 6.64 6.42 6.44 6.42 3200.0 6.42
2020-12-17 6.7 6.4 6.66 6.43 13000.0 6.43
2020-12-16 6.5 6.0 6.24 6.5 11400.0 6.5
2020-12-15 6.19 5.51 5.85 6.19 18000.0 6.19
2020-12-14 6.15 5.83 6.07 6.13 5000.0 6.13
2020-12-11 6.25 6.0 6.05 6.25 4100.0 6.25
2020-12-10 6.11 6.11 6.11 6.11 100.0 6.11
2020-12-09 6.2 6.0 6.19 6.11 4300.0 6.11
2020-12-08 6.25 6.1 6.11 6.25 3600.0 6.25
2020-12-07 6.29 5.95 6.26 6.23 3500.0 6.23
2020-12-04 6.01 5.79 5.83 5.9 15900.0 5.9
2020-12-03 5.79 5.37 5.76 5.76 8300.0 5.76
2020-12-02 5.67 5.21 5.21 5.67 8200.0 5.67
2020-12-01 5.44 5.16 5.44 5.16 1500.0 5.16
2020-11-30 5.4 5.1 5.23 5.1 3700.0 5.1
2020-11-27 5.31 5.31 5.31 5.31 100.0 5.31
2020-11-25 5.48 5.22 5.47 5.31 1500.0 5.31
2020-11-24 5.41 5.13 5.13 5.41 2000.0 5.41
2020-11-23 5.45 5.15 5.45 5.45 2700.0 5.45
2020-11-20 5.43 5.1 5.25 5.26 23100.0 5.26
2020-11-19 5.22 4.96 4.96 5.15 4200.0 5.15
2020-11-18 5.4 5.05 5.11 5.12 10800.0 5.12
2020-11-17 5.03 4.92 4.97 5.01 13700.0 5.01
2020-11-16 4.87 4.87 4.87 4.87 0.0 4.87
2020-11-13 5.08 4.75 5.08 4.87 2700.0 4.87
2020-11-12 5.13 4.77 5.13 4.98 4600.0 4.98
2020-11-11 4.9 4.68 4.75 4.8 6600.0 4.8
2020-11-10 4.7 4.56 4.56 4.64 1400.0 4.64
2020-11-09 4.61 4.18 4.18 4.49 12400.0 4.49
2020-11-06 4.18 4.18 4.18 4.18 0.0 4.18
2020-11-05 4.36 4.1 4.27 4.18 7800.0 4.18
2020-11-04 4.08 3.82 3.82 4.06 1300.0 4.06
2020-11-03 4.04 3.87 3.9 3.97 14900.0 3.97
2020-11-02 4.28 3.91 4.28 3.91 5800.0 3.91
2020-10-30 4.79 4.5 4.5 4.57 8800.0 4.57
2020-10-29 5.39 4.37 4.97 4.38 111700.0 4.38
2020-10-28 4.98 4.22 4.22 4.9 51600.0 4.9
2020-10-27 4.58 4.07 4.12 4.16 56500.0 4.16
2020-10-26 4.29 3.92 4.24 4.09 28200.0 4.09
2020-10-23 4.58 4.24 4.4 4.47 9800.0 4.47
2020-10-22 4.69 4.0 4.13 4.4 104400.0 4.4
2020-10-21 4.1 3.6 3.6 3.97 40000.0 3.97
2020-10-20 3.96 3.48 3.71 3.69 56100.0 3.69
2020-10-19 4.0 3.34 3.57 3.55 58900.0 3.55
2020-10-16 3.45 3.38 3.4 3.44 4800.0 3.44
2020-10-15 3.5 3.33 3.5 3.36 20900.0 3.36
2020-10-14 3.46 3.41 3.41 3.45 8900.0 3.45
2020-10-13 3.49 3.41 3.41 3.43 8800.0 3.43
2020-10-12 3.65 3.41 3.59 3.46 11400.0 3.46
2020-10-09 3.59 3.41 3.54 3.46 6600.0 3.46
2020-10-08 3.63 3.38 3.52 3.55 12100.0 3.55
2020-10-07 3.8 3.46 3.8 3.53 27100.0 3.53
2020-10-06 4.1 3.4 3.44 3.8 208500.0 3.8
2020-10-05 3.57 3.32 3.33 3.34 13000.0 3.34
2020-10-02 3.5 3.32 3.45 3.48 2400.0 3.48
2020-10-01 3.42 3.31 3.39 3.41 4700.0 3.41
2020-09-30 3.59 3.38 3.59 3.57 8600.0 3.57
2020-09-29 3.75 3.32 3.5 3.52 11600.0 3.52
2020-09-28 3.47 3.25 3.4 3.47 4500.0 3.47
2020-09-25 3.33 3.3 3.31 3.33 2500.0 3.33
2020-09-24 3.48 3.31 3.33 3.41 3100.0 3.41
2020-09-23 3.6 3.29 3.32 3.35 5400.0 3.35
2020-09-22 3.65 3.3 3.51 3.34 11700.0 3.34
2020-09-21 3.35 3.28 3.3 3.35 3000.0 3.35
2020-09-18 3.48 3.31 3.31 3.45 3300.0 3.45
2020-09-17 3.37 3.26 3.32 3.37 1400.0 3.37
2020-09-16 3.33 3.33 3.33 3.33 1000.0 3.33
2020-09-15 3.49 3.34 3.39 3.49 2200.0 3.49
2020-09-14 3.66 3.36 3.37 3.54 2300.0 3.54
2020-09-11 3.67 3.46 3.58 3.51 2800.0 3.51
2020-09-10 3.78 3.48 3.75 3.56 7000.0 3.56
2020-09-09 3.58 3.43 3.55 3.43 6300.0 3.43
2020-09-08 3.97 3.5 3.72 3.69 19400.0 3.69
2020-09-04 4.0 3.5 3.96 3.51 39800.0 3.51
2020-09-03 4.38 3.2 3.34 3.96 89200.0 3.96
2020-09-02 3.21 3.19 3.21 3.19 1600.0 3.19
2020-09-01 3.27 3.19 3.19 3.25 1100.0 3.25
2020-08-31 3.34 3.34 3.34 3.34 300.0 3.34
2020-08-28 3.51 3.26 3.26 3.5 1600.0 3.5
2020-08-27 3.31 3.31 3.31 3.31 0.0 3.31
2020-08-26 3.34 3.25 3.34 3.31 5100.0 3.31
2020-08-25 3.27 3.25 3.27 3.25 500.0 3.25
2020-08-24 3.56 3.25 3.56 3.29 14600.0 3.29
2020-08-21 3.39 3.39 3.39 3.39 0.0 3.39
2020-08-20 3.52 3.37 3.46 3.39 6700.0 3.39
2020-08-19 3.83 3.52 3.73 3.59 8500.0 3.59
2020-08-18 3.85 3.85 3.85 3.85 200.0 3.85
2020-08-17 3.85 3.85 3.85 3.85 0.0 3.85
2020-08-14 3.85 3.85 3.85 3.85 300.0 3.85
2020-08-13 4.03 3.81 3.91 3.81 2600.0 3.81
2020-08-12 3.92 3.8 3.87 3.8 3600.0 3.8
2020-08-11 4.11 3.87 3.99 3.92 2600.0 3.92
2020-08-10 4.11 3.74 3.87 3.85 38700.0 3.85
2020-08-07 3.75 3.75 3.75 3.75 5100.0 3.75
2020-08-06 3.9 3.72 3.87 3.72 3200.0 3.72
2020-08-05 3.94 3.74 3.94 3.85 4600.0 3.85
2020-08-04 3.77 3.56 3.77 3.56 300.0 3.56
2020-08-03 3.63 3.53 3.53 3.63 3000.0 3.63
2020-07-31 3.67 3.35 3.35 3.55 11700.0 3.55
2020-07-30 4.1 3.58 4.1 3.61 7200.0 3.61
2020-07-29 4.09 3.98 4.09 3.98 700.0 3.98
2020-07-28 4.15 3.74 3.87 4.08 12200.0 4.08
2020-07-27 4.18 3.72 3.96 3.88 9500.0 3.88
2020-07-24 3.92 3.7 3.92 3.7 3300.0 3.7
2020-07-23 3.8 3.66 3.67 3.79 3800.0 3.79
2020-07-22 3.76 3.44 3.44 3.76 18400.0 3.76
2020-07-21 3.53 3.38 3.38 3.52 7700.0 3.52
2020-07-20 3.4 3.37 3.39 3.38 1500.0 3.38
2020-07-17 3.44 3.4 3.4 3.4 3000.0 3.4
2020-07-16 3.44 3.3 3.3 3.4 5400.0 3.4
2020-07-15 3.38 3.31 3.38 3.31 900.0 3.31
2020-07-14 3.26 3.2 3.25 3.22 7100.0 3.22
2020-07-13 3.39 3.2 3.38 3.3 9500.0 3.3
2020-07-10 3.57 3.13 3.13 3.25 17600.0 3.25
2020-07-09 3.4 3.12 3.28 3.34 9100.0 3.34
2020-07-08 3.46 3.16 3.46 3.24 15500.0 3.24
2020-07-07 3.64 3.31 3.64 3.31 11000.0 3.31
2020-07-06 3.68 3.54 3.62 3.54 4800.0 3.54
2020-07-02 3.62 3.39 3.51 3.41 9400.0 3.41
2020-07-01 3.55 3.12 3.45 3.45 34200.0 3.45
2020-06-30 4.18 3.36 3.94 3.45 41600.0 3.45
2020-06-29 4.59 4.09 4.13 4.2 49400.0 4.2
2020-06-26 4.4 3.86 4.3 4.05 20700.0 4.05
2020-06-25 4.44 3.72 3.72 4.17 10300.0 4.17
2020-06-24 4.2 3.82 4.01 3.82 26600.0 3.82
2020-06-23 4.08 3.7 3.81 3.9 8900.0 3.9
2020-06-22 4.47 3.76 4.06 3.98 16800.0 3.98
2020-06-19 4.22 3.7 4.1 3.73 37600.0 3.73
2020-06-18 4.8 3.79 4.8 4.19 28000.0 4.19
2020-06-17 5.5 3.75 5.27 4.94 233100.0 4.94
2020-06-16 4.29 3.29 3.3 3.75 120100.0 3.75
2020-06-15 3.47 3.19 3.25 3.23 32300.0 3.23
2020-06-12 3.32 3.1 3.25 3.15 15200.0 3.15
2020-06-11 3.39 3.25 3.38 3.31 3700.0 3.31
2020-06-10 3.53 3.49 3.53 3.49 900.0 3.49
2020-06-09 3.94 3.35 3.7 3.35 10600.0 3.35
2020-06-08 4.08 3.38 3.64 3.87 23600.0 3.87
2020-06-05 3.62 3.44 3.44 3.44 4700.0 3.44
2020-06-04 3.29 3.29 3.29 3.29 0.0 3.29
2020-06-03 3.29 3.29 3.29 3.29 500.0 3.29
2020-06-02 3.47 3.22 3.47 3.22 2900.0 3.22
2020-06-01 3.3 3.2 3.21 3.2 1800.0 3.2
2020-05-29 3.41 3.22 3.41 3.38 2600.0 3.38
2020-05-28 3.43 3.16 3.22 3.4 2500.0 3.4
2020-05-27 3.48 3.21 3.21 3.22 9400.0 3.22
2020-05-26 3.25 3.16 3.21 3.25 2000.0 3.25
2020-05-22 3.28 3.1 3.1 3.1 11500.0 3.1
2020-05-21 3.29 3.1 3.29 3.1 2700.0 3.1
2020-05-20 3.26 3.11 3.15 3.12 4500.0 3.12
2020-05-19 3.22 3.16 3.22 3.22 1200.0 3.22
2020-05-18 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-15 3.25 3.25 3.25 3.25 0.0 3.25
2020-05-14 3.25 3.25 3.25 3.25 200.0 3.25
2020-05-13 3.35 3.29 3.29 3.35 600.0 3.35
2020-05-12 3.32 3.32 3.32 3.32 0.0 3.32
2020-05-11 3.53 3.32 3.51 3.32 1700.0 3.32
2020-05-08 3.7 3.06 3.4 3.32 16100.0 3.32
2020-05-07 3.47 3.47 3.47 3.47 0.0 3.47
2020-05-06 3.52 3.47 3.52 3.47 700.0 3.47
2020-05-05 3.59 3.47 3.47 3.59 300.0 3.59
2020-05-04 3.5 3.5 3.5 3.5 0.0 3.5
2020-05-01 3.52 3.4 3.47 3.5 6100.0 3.5
2020-04-30 3.6 3.45 3.6 3.6 7500.0 3.6
2020-04-29 3.45 3.45 3.45 3.45 300.0 3.45
2020-04-28 3.46 3.46 3.46 3.46 500.0 3.46
2020-04-27 3.6 3.37 3.6 3.44 1100.0 3.44
2020-04-24 3.31 3.31 3.31 3.31 0.0 3.31
2020-04-23 3.88 3.31 3.63 3.31 3500.0 3.31
2020-04-22 3.48 3.48 3.48 3.48 200.0 3.48
2020-04-21 3.85 3.69 3.69 3.69 2400.0 3.69
2020-04-20 3.77 3.68 3.77 3.68 1200.0 3.68
2020-04-17 3.69 3.55 3.69 3.55 500.0 3.55
2020-04-16 3.75 3.7 3.75 3.75 2800.0 3.75
2020-04-15 4.21 3.4 3.4 3.69 7400.0 3.69
2020-04-14 3.4 3.32 3.4 3.34 2600.0 3.34
2020-04-13 3.3 3.25 3.3 3.3 900.0 3.3
2020-04-09 3.4 3.16 3.26 3.4 2700.0 3.4
2020-04-08 3.4 3.29 3.4 3.29 700.0 3.29
2020-04-07 3.22 3.22 3.22 3.22 0.0 3.22
2020-04-06 3.22 3.19 3.2 3.22 600.0 3.22
2020-04-03 3.17 3.17 3.17 3.17 0.0 3.17
2020-04-02 3.17 3.17 3.17 3.17 0.0 3.17
2020-04-01 3.4 3.17 3.34 3.17 2500.0 3.17
2020-03-31 3.28 3.16 3.16 3.28 600.0 3.28
2020-03-30 3.4 3.24 3.4 3.3 1600.0 3.3
2020-03-27 3.25 3.16 3.25 3.24 1000.0 3.24
2020-03-26 3.25 2.91 3.25 3.09 2600.0 3.09
2020-03-25 3.5 3.23 3.23 3.37 1200.0 3.37
2020-03-24 3.49 3.16 3.23 3.22 1300.0 3.22
2020-03-23 3.45 2.89 3.1 3.45 900.0 3.45
2020-03-20 3.97 3.45 3.47 3.45 4300.0 3.45
2020-03-19 3.23 2.87 3.13 3.23 13200.0 3.23
2020-03-18 3.33 2.83 2.9 3.33 5400.0 3.33
2020-03-17 3.45 2.93 3.44 3.0 14900.0 3.0
2020-03-16 4.2 3.15 3.73 3.18 15200.0 3.18
2020-03-13 3.5 3.15 3.21 3.47 5300.0 3.47
2020-03-12 3.9 3.01 3.88 3.15 14000.0 3.15
2020-03-11 3.98 3.61 3.61 3.98 6300.0 3.98
2020-03-10 4.04 3.82 3.82 4.0 16300.0 4.0
2020-03-09 4.75 4.21 4.75 4.21 10800.0 4.21
2020-03-06 5.03 5.03 5.03 5.03 500.0 5.03
2020-03-05 5.2 5.03 5.2 5.03 2000.0 5.03
2020-03-04 5.21 5.21 5.21 5.21 0.0 5.21
2020-03-03 5.3 5.17 5.3 5.21 8000.0 5.21
2020-03-02 5.86 5.17 5.17 5.17 12500.0 5.17
2020-02-28 5.17 5.17 5.17 5.17 600.0 5.17
2020-02-27 5.33 5.2 5.2 5.33 1200.0 5.33
2020-02-26 5.25 5.25 5.25 5.25 0.0 5.25
2020-02-25 5.25 5.25 5.25 5.25 200.0 5.25
2020-02-24 5.18 5.18 5.18 5.18 300.0 5.18
2020-02-21 5.4 5.21 5.4 5.21 700.0 5.21
2020-02-20 5.58 5.45 5.58 5.45 600.0 5.45
2020-02-19 5.77 5.45 5.58 5.6 1700.0 5.6
2020-02-18 5.3 5.3 5.3 5.3 200.0 5.3