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 (%)
Dec 31, 2012 7.930 8.050 7.930 8.050 1,400 +0.06(+0.75%)
Dec 27, 2012 7.990 7.990 7.990 7.990 0 -0.31(-3.73%)
Dec 26, 2012 8.270 8.300 8.270 8.300 1,200 +0.00(+0.00%)
Dec 24, 2012 8.400 8.490 8.300 8.300 955 -0.20(-2.35%)
Dec 20, 2012 8.750 8.500 8.500 8.500 600 -0.25(-2.86%)
Dec 19, 2012 8.560 8.750 8.430 8.750 1,140 -0.25(-2.78%)
Dec 18, 2012 8.190 9.000 8.000 9.000 9,528 +0.90(+11.11%)
Dec 17, 2012 8.056 8.305 8.056 8.100 3,806 +0.04(+0.55%)
Dec 14, 2012 8.385 8.411 7.886 8.056 11,418 -0.30(-3.62%)
Dec 13, 2012 8.002 8.358 8.001 8.358 7,600 +0.48(+6.10%)
Dec 12, 2012 7.637 8.020 7.637 7.877 8,096 +0.24(+3.15%)
Dec 11, 2012 7.165 7.642 7.165 7.637 1,889 +0.52(+7.25%)
Dec 06, 2012 7.121 7.121 7.121 7.121 337 +0.15(+2.17%)
Dec 05, 2012 7.299 7.299 6.970 6.970 1,011 -0.52(-6.90%)
Dec 04, 2012 7.335 7.486 7.299 7.486 674 +0.36(+5.12%)
Nov 30, 2012 7.121 7.121 7.121 7.121 561 -0.09(-1.23%)
Nov 28, 2012 7.210 7.210 7.210 7.210 112 +0.04(+0.50%)
Nov 26, 2012 6.961 7.174 7.174 7.174 449 +0.23(+3.33%)
Nov 23, 2012 7.121 7.121 6.943 6.943 1,909 -0.22(-3.11%)
Nov 21, 2012 7.130 7.192 7.121 7.165 1,572 -0.31(-4.17%)
Nov 20, 2012 7.210 7.504 7.085 7.477 3,438 +0.53(+7.68%)
Nov 19, 2012 6.943 6.944 6.943 6.944 878 -0.03(-0.37%)
Nov 16, 2012 6.943 6.970 6.943 6.970 224 +0.03(+0.38%)
Nov 14, 2012 6.996 6.943 6.943 6.943 1,235 -0.33(-4.53%)
Nov 13, 2012 6.996 7.272 6.996 7.272 674 -0.15(-2.04%)
Nov 09, 2012 7.424 7.424 7.424 7.424 0 +0.53(+7.61%)
Nov 06, 2012 6.925 6.898 6.898 6.898 1,123 -0.20(-2.76%)
Nov 02, 2012 7.094 7.094 7.094 7.094 1,011 -0.05(-0.75%)
Nov 01, 2012 7.152 7.165 7.148 7.148 674 -0.03(-0.37%)
Oct 19, 2012 7.174 7.174 7.174 7.174 449 +0.09(+1.26%)
Oct 17, 2012 7.085 7.085 7.085 7.085 0 +0.01(+0.13%)
Oct 16, 2012 7.076 7.076 7.076 7.076 337 +0.18(+2.58%)
Oct 11, 2012 6.898 6.898 6.898 6.898 449 -0.01(-0.17%)
Oct 10, 2012 6.987 6.987 6.910 6.910 224 -0.05(-0.72%)
Oct 03, 2012 6.961 6.961 6.961 6.961 224 -0.16(-2.25%)
Sep 21, 2012 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Sep 18, 2012 7.121 7.121 7.121 7.121 1,348 +0.22(+3.23%)
Sep 14, 2012 6.898 6.898 6.898 6.898 1,123 +0.04(+0.52%)
Sep 05, 2012 6.863 6.863 6.863 6.863 112 +0.01(+0.13%)
Aug 31, 2012 7.103 6.854 6.854 6.854 2,920 -0.28(-3.87%)
Aug 30, 2012 7.130 7.130 7.130 7.130 561 -0.35(-4.64%)
Aug 21, 2012 7.299 7.477 7.477 7.477 1,348 +0.22(+3.07%)
Aug 17, 2012 7.148 7.254 7.254 7.254 449 -0.51(-6.54%)
Aug 16, 2012 7.762 7.762 7.762 7.762 112 +0.11(+1.40%)
Aug 11, 2012 7.655 7.655 7.655 0 +0.00(+0.00%)
Aug 10, 2012 7.272 7.655 7.272 7.655 1,685 +0.53(+7.50%)
Aug 09, 2012 7.121 7.121 7.121 7.121 337 -0.48(-6.32%)
Jul 30, 2012 7.121 7.602 7.602 7.602 224 -0.59(-7.17%)
Jul 25, 2012 8.278 8.189 8.189 8.189 561 -0.09(-1.08%)
Jul 23, 2012 8.278 8.278 8.278 8.278 224 -0.13(-1.59%)
Jul 19, 2012 7.788 8.412 8.412 8.412 1,460 +0.85(+11.18%)
Jul 17, 2012 7.566 7.566 7.566 7.566 561 +0.02(+0.24%)
Jul 14, 2012 7.548 7.548 7.548 0 +0.00(+0.00%)
Jul 13, 2012 7.121 7.566 7.121 7.548 3,258 +0.43(+6.00%)
Jul 12, 2012 7.094 7.121 7.094 7.121 561 +0.18(+2.56%)
Jul 10, 2012 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Jul 05, 2012 6.934 6.943 6.943 6.943 224 -0.10(-1.39%)
Jul 03, 2012 6.934 7.174 6.934 7.041 898 -0.30(-4.12%)
Jul 02, 2012 7.121 7.343 7.121 7.343 2,977 +0.56(+8.27%)
Jun 29, 2012 6.783 6.783 6.783 6.783 112 +0.01(+0.13%)
Jun 26, 2012 6.898 6.774 6.774 6.774 4,606 -0.12(-1.81%)
Jun 20, 2012 6.898 6.898 6.898 6.898 561 +0.00(+0.00%)
Jun 18, 2012 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Jun 10, 2012 6.898 6.898 6.898 0 +0.00(+0.00%)
Jun 08, 2012 6.898 6.898 6.898 6.898 337 +0.00(+0.00%)
Jun 05, 2012 6.898 6.898 6.898 6.898 224 +0.00(+0.00%)
Jun 01, 2012 6.898 6.898 6.898 6.898 0 -0.00(-0.00%)
May 31, 2012 6.898 6.898 6.898 6.898 112 -0.20(-2.76%)
May 30, 2012 7.094 7.094 7.094 7.094 112 -0.03(-0.37%)
May 29, 2012 7.121 7.121 7.121 7.121 449 +0.08(+1.14%)
May 24, 2012 7.041 7.041 7.041 7.041 224 +0.14(+2.06%)
May 22, 2012 6.898 6.898 6.898 6.898 561 -0.45(-6.06%)
May 17, 2012 7.361 7.343 7.343 7.343 561 -0.20(-2.60%)
May 14, 2012 7.539 7.539 7.539 7.539 112 -0.03(-0.35%)
May 11, 2012 7.557 7.566 7.343 7.566 2,350 +0.00(+0.00%)
May 10, 2012 7.548 7.566 7.548 7.566 996 +0.22(+3.03%)
May 09, 2012 7.343 7.343 7.343 7.343 337 +0.00(+0.00%)
May 08, 2012 7.343 7.343 7.343 7.343 112 -0.00(-0.00%)
May 07, 2012 7.344 7.344 7.344 7.344 201 -0.08(-1.08%)
May 04, 2012 7.682 7.682 7.388 7.424 1,572 -0.19(-2.46%)
May 02, 2012 7.343 7.610 7.610 7.610 337 +0.27(+3.64%)
May 01, 2012 7.343 7.343 7.343 7.343 280 -0.00(-0.00%)
Apr 30, 2012 7.343 7.344 7.343 7.344 393 +0.00(+0.00%)
Apr 27, 2012 7.121 7.343 7.121 7.343 1,123 +0.63(+9.42%)
Apr 25, 2012 7.566 6.711 6.711 6.711 3,932 -0.86(-11.30%)
Apr 24, 2012 7.121 7.567 7.121 7.567 2,715 -0.07(-0.92%)
Apr 20, 2012 8.331 7.637 7.637 7.637 1,123 -0.69(-8.24%)
Apr 19, 2012 7.611 8.323 7.611 8.323 2,911 +0.54(+6.98%)
Apr 16, 2012 7.566 7.780 7.780 7.780 1,572 +0.23(+3.07%)
Apr 12, 2012 7.130 7.548 7.548 7.548 4,830 -0.11(-1.40%)
Apr 11, 2012 7.566 7.655 7.566 7.655 1,967 +0.04(+0.47%)
Apr 09, 2012 8.234 7.619 7.619 7.619 786 -0.21(-2.73%)
Apr 05, 2012 7.797 7.833 7.788 7.833 786 -0.40(-4.86%)
Apr 03, 2012 8.189 8.234 8.234 8.234 674 +0.13(+1.65%)
Mar 30, 2012 7.593 8.100 8.100 8.100 4,718 +0.53(+6.93%)
Mar 27, 2012 7.575 7.575 7.575 7.575 2,246 -0.44(-5.44%)
Mar 26, 2012 8.011 8.011 8.011 8.011 224 +0.29(+3.81%)
Mar 23, 2012 7.699 7.717 7.699 7.717 561 +1.17(+17.96%)
Mar 20, 2012 6.507 6.542 6.542 6.542 449 -0.36(-5.28%)
Mar 15, 2012 6.907 6.907 6.907 6.907 0 -0.12(-1.65%)
Mar 01, 2012 6.907 7.023 7.023 7.023 337 +0.20(+2.87%)
Feb 29, 2012 6.961 6.961 6.827 6.827 224 -1.23(-15.25%)
Feb 24, 2012 7.975 8.056 8.056 8.056 1,348 +0.27(+3.43%)
Feb 23, 2012 7.788 7.788 7.788 7.788 224 +0.07(+0.92%)
Feb 22, 2012 7.780 7.780 7.717 7.717 449 -0.06(-0.80%)
Feb 21, 2012 7.780 7.780 7.780 7.780 393 -0.14(-1.80%)
Feb 17, 2012 7.922 7.922 7.788 7.922 4,055 +0.63(+8.67%)
Feb 16, 2012 6.756 7.290 6.756 7.290 898 +0.77(+11.73%)
Feb 15, 2012 7.032 7.032 6.525 6.525 786 -1.43(-18.01%)
Feb 14, 2012 7.966 7.966 7.646 7.958 1,946 +0.04(+0.45%)
Feb 13, 2012 7.655 7.922 7.637 7.922 1,853 +0.24(+3.13%)
Feb 10, 2012 7.539 7.682 7.539 7.682 244 -0.13(-1.71%)
Feb 09, 2012 7.424 7.815 7.424 7.815 1,348 +0.53(+7.20%)
Feb 08, 2012 7.566 7.566 7.032 7.290 3,370 +0.55(+8.16%)
Feb 07, 2012 6.703 6.740 6.676 6.740 906 +0.28(+4.30%)
Feb 06, 2012 6.462 6.462 6.462 6.462 898 +0.09(+1.40%)
Feb 03, 2012 6.373 6.373 6.373 6.373 674 -0.01(-0.14%)
Feb 02, 2012 6.275 6.382 6.186 6.382 1,814 +0.04(+0.56%)
Feb 01, 2012 6.275 6.355 6.275 6.346 747 +0.07(+1.13%)
Jan 30, 2012 6.275 6.275 6.275 6.275 0 +0.02(+0.28%)
Jan 26, 2012 6.257 6.257 6.257 6.257 0 -0.29(-4.48%)
Jan 24, 2012 6.551 6.551 6.551 6.551 0 -0.04(-0.67%)
Jan 20, 2012 6.907 6.596 6.596 6.596 4,044 -0.21(-3.14%)
Jan 19, 2012 7.263 7.263 6.809 6.809 2,246 -0.20(-2.92%)
Jan 18, 2012 6.818 7.014 6.809 7.014 2,022 +0.39(+5.91%)
Jan 12, 2012 7.254 6.622 6.622 6.622 3,258 -0.23(-3.38%)
Jan 11, 2012 6.676 7.121 6.667 6.854 4,381 +0.36(+5.48%)
Jan 06, 2012 6.525 6.498 6.498 6.498 8,201 -0.23(-3.44%)
Jan 05, 2012 6.685 6.898 6.685 6.729 1,123 +0.05(+0.68%)
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.