Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikonics Corp (NQ: IKNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.507 6.551 6.462 6.462 674 +0.04(+0.55%)
Oct 28, 2010 6.720 7.566 6.427 6.427 11,443 -0.12(-1.77%)
Oct 27, 2010 6.453 6.542 6.453 6.542 2,768 +0.22(+3.52%)
Oct 25, 2010 6.302 6.320 6.302 6.320 1,348 +0.09(+1.43%)
Oct 18, 2010 6.231 6.231 6.231 6.231 1,123 -0.20(-3.18%)
Oct 12, 2010 6.436 6.435 6.435 6.435 337 +0.28(+4.63%)
Oct 08, 2010 6.266 6.151 6.151 6.151 2,808 -0.10(-1.57%)
Sep 29, 2010 6.249 6.249 6.249 6.249 2,246 +0.00(+0.00%)
Sep 27, 2010 6.249 6.249 6.249 6.249 1,123 -0.20(-3.04%)
Sep 22, 2010 6.444 6.444 6.444 6.444 224 +0.21(+3.43%)
Sep 21, 2010 6.231 6.231 6.231 6.231 196 +0.00(+0.00%)
Sep 17, 2010 6.231 6.231 6.231 6.231 112 +0.07(+1.10%)
Sep 15, 2010 6.151 6.163 6.151 6.163 337 +0.01(+0.20%)
Sep 09, 2010 6.151 6.151 6.151 6.151 224 +0.03(+0.44%)
Aug 27, 2010 6.097 6.124 6.124 6.124 2,471 +0.02(+0.29%)
Aug 24, 2010 6.106 6.106 6.106 6.106 561 -0.02(-0.29%)
Aug 16, 2010 6.115 6.124 6.124 6.124 4,493 +0.08(+1.33%)
Aug 10, 2010 6.044 6.044 6.044 6.044 224 -0.47(-7.24%)
Aug 05, 2010 6.498 6.516 6.516 6.516 2,246 +0.28(+4.57%)
Aug 04, 2010 6.231 6.231 6.231 6.231 112 -0.05(-0.85%)
Aug 03, 2010 6.026 6.434 5.741 6.284 8,467 -0.02(-0.28%)
Aug 02, 2010 6.542 6.542 6.097 6.302 2,359 -0.20(-3.01%)
Jul 30, 2010 6.097 6.541 6.097 6.498 449 +0.26(+4.14%)
Jul 29, 2010 6.373 6.453 6.231 6.240 9,071 +0.50(+8.68%)
Jul 23, 2010 5.768 5.741 5.741 5.741 2,583 +0.04(+0.62%)
Jul 16, 2010 5.706 5.706 5.706 5.706 1,797 -0.01(-0.16%)
Jul 13, 2010 5.715 5.715 5.715 5.715 0 +0.02(+0.31%)
Jul 08, 2010 6.062 5.697 5.697 5.697 10,785 -0.36(-6.02%)
Jul 02, 2010 6.062 6.062 6.062 6.062 1,685 +0.00(+0.00%)
Jun 25, 2010 6.062 6.062 6.062 6.062 1,011 -0.03(-0.51%)
Jun 24, 2010 6.079 6.093 6.062 6.093 1,224 +0.00(+0.07%)
Jun 16, 2010 6.088 6.088 6.088 6.088 337 -0.19(-2.98%)
Jun 14, 2010 6.275 6.275 6.275 6.275 112 +0.13(+2.17%)
Jun 11, 2010 6.142 6.231 6.142 6.142 1,629 +0.00(+0.00%)
Jun 10, 2010 6.142 6.231 6.142 6.142 1,797 +0.07(+1.17%)
Jun 08, 2010 6.071 6.071 6.071 6.071 0 +0.01(+0.15%)
Jun 03, 2010 6.062 6.062 6.062 6.062 2,246 -0.26(-4.08%)
Jun 01, 2010 6.320 6.320 6.320 6.320 1,685 +0.26(+4.26%)
May 24, 2010 6.062 6.062 6.062 6.062 0 +0.26(+4.45%)
May 18, 2010 5.804 5.804 5.804 5.804 0 -0.52(-8.17%)
May 17, 2010 6.320 6.320 6.320 6.320 112 +0.00(+0.00%)
May 14, 2010 5.964 6.320 5.830 6.320 6,066 +0.09(+1.43%)
May 13, 2010 6.231 6.231 6.231 6.231 224 -0.05(-0.85%)
May 12, 2010 6.302 6.302 6.284 6.284 224 -0.28(-4.34%)
May 05, 2010 6.569 6.569 6.569 6.569 0 -0.01(-0.14%)
Apr 30, 2010 6.578 6.578 6.578 6.578 0 +0.00(+0.00%)
Apr 29, 2010 6.578 6.578 6.578 6.578 1,025 -0.02(-0.27%)
Apr 28, 2010 6.667 6.667 6.596 6.596 2,239 -0.08(-1.20%)
Apr 27, 2010 6.792 6.792 6.676 6.676 449 +0.02(+0.27%)
Apr 21, 2010 6.658 6.658 6.658 6.658 0 +0.48(+7.78%)
Apr 20, 2010 6.177 6.177 6.177 6.177 112 +0.00(+0.00%)
Apr 19, 2010 6.177 6.177 6.177 6.177 449 +0.00(+0.00%)
Apr 14, 2010 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Apr 13, 2010 6.177 6.177 6.177 6.177 1,397 +0.00(+0.00%)
Apr 12, 2010 6.177 6.177 6.177 6.177 1,123 -0.01(-0.14%)
Apr 09, 2010 6.071 6.186 6.026 6.186 1,470 +0.01(+0.20%)
Apr 08, 2010 6.174 6.174 6.174 6.174 617 +0.10(+1.70%)
Apr 07, 2010 6.186 6.186 6.071 6.071 535 -0.12(-1.87%)
Apr 05, 2010 6.186 6.186 6.186 6.186 0 +0.01(+0.14%)
Apr 01, 2010 6.168 6.177 6.177 6.177 674 +0.19(+3.12%)
Mar 23, 2010 5.990 5.990 5.990 5.990 0 -0.03(-0.44%)
Mar 22, 2010 6.017 6.017 6.017 6.017 112 -0.12(-2.03%)
Mar 19, 2010 6.017 6.658 5.964 6.142 5,151 +0.20(+3.29%)
Mar 15, 2010 5.946 5.946 5.946 5.946 0 +0.25(+4.37%)
Mar 12, 2010 6.240 6.240 5.625 5.697 17,862 -0.68(-10.61%)
Mar 09, 2010 6.373 6.373 6.373 6.373 0 +0.24(+3.92%)
Mar 05, 2010 6.133 6.133 6.133 6.133 0 -0.02(-0.29%)
Mar 01, 2010 5.795 6.151 6.151 6.151 2,134 +0.41(+7.21%)
Feb 25, 2010 5.706 5.737 5.737 5.737 2,134 +0.04(+0.70%)
Feb 19, 2010 5.697 5.697 5.697 5.697 337 +0.06(+1.11%)
Feb 17, 2010 5.634 5.634 5.634 5.634 561 +0.02(+0.32%)
Feb 10, 2010 5.617 5.617 5.617 5.617 224 +0.00(+0.00%)
Feb 05, 2010 5.741 5.617 5.617 5.617 1,909 -0.09(-1.56%)
Feb 04, 2010 5.706 5.706 5.706 5.706 112 -0.43(-6.97%)
Feb 03, 2010 6.133 6.133 6.133 6.133 112 +0.49(+8.67%)
Feb 01, 2010 5.652 5.643 5.643 5.643 224 -0.01(-0.16%)
Jan 28, 2010 5.652 5.652 5.652 5.652 0 +0.02(+0.32%)
Jan 25, 2010 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Jan 20, 2010 5.634 5.634 5.634 5.634 337 -0.01(-0.16%)
Jan 19, 2010 5.661 5.661 5.643 5.643 224 -0.05(-0.94%)
Jan 15, 2010 5.634 5.697 5.697 5.697 1,909 -0.12(-1.99%)
Jan 12, 2010 5.812 5.812 5.812 5.812 1,123 +0.20(+3.65%)
Jan 06, 2010 5.608 5.608 5.608 5.608 786 +0.00(+0.00%)
Dec 31, 2009 5.608 5.608 5.608 5.608 0 -0.04(-0.79%)
Dec 29, 2009 5.652 5.652 5.652 5.652 0 -0.01(-0.16%)
Dec 22, 2009 5.661 5.661 5.661 5.661 6,740 +0.01(+0.16%)
Dec 21, 2009 5.617 5.652 5.617 5.652 7,864 +0.03(+0.61%)
Nov 30, 2009 5.634 5.618 5.618 5.618 449 -0.31(-5.23%)
Nov 27, 2009 5.928 5.928 5.928 5.928 1,123 +0.12(+2.15%)
Nov 25, 2009 5.688 5.804 5.634 5.804 1,745 +0.16(+2.76%)
Nov 24, 2009 5.643 5.648 5.639 5.648 674 -0.54(-8.71%)
Nov 23, 2009 6.186 6.186 6.186 6.186 224 +0.03(+0.49%)
Nov 20, 2009 6.156 6.156 6.156 6.156 337 +0.41(+7.06%)
Nov 19, 2009 5.750 5.750 5.750 5.750 561 -0.02(-0.31%)
Nov 18, 2009 5.768 5.768 5.768 5.768 556 +0.13(+2.37%)
Nov 17, 2009 5.697 6.210 5.625 5.634 2,205 -0.20(-3.36%)
Nov 16, 2009 5.866 5.866 5.830 5.830 898 -0.04(-0.61%)
Nov 13, 2009 6.409 6.409 5.866 5.866 1,363 +0.22(+3.86%)
Nov 11, 2009 5.648 5.648 5.648 5.648 0 -1.73(-23.46%)
Nov 10, 2009 6.088 7.432 6.088 7.379 106,391 +0.76(+11.42%)
Nov 09, 2009 6.124 6.622 5.715 6.622 8,043 +1.00(+17.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.