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 (%)
Mar 27, 2013 12.35 12.35 12.35 12.35 200 -0.31(-2.45%)
Mar 26, 2013 12.25 12.66 12.25 12.66 2,480 +0.34(+2.76%)
Mar 25, 2013 12.39 12.39 12.32 12.32 600 -0.18(-1.44%)
Mar 22, 2013 11.01 12.99 11.01 12.50 6,266 -0.04(-0.32%)
Mar 21, 2013 12.56 12.98 12.54 12.54 2,618 -0.78(-5.87%)
Mar 20, 2013 12.78 13.50 12.78 13.32 2,956 +0.69(+5.48%)
Mar 19, 2013 14.50 14.50 12.56 12.63 25,183 -1.11(-8.08%)
Mar 18, 2013 14.49 14.95 13.30 13.74 18,568 +0.44(+3.31%)
Mar 15, 2013 12.99 14.69 12.80 13.30 13,939 +0.51(+3.99%)
Mar 14, 2013 13.89 14.00 12.21 12.79 23,386 -0.59(-4.41%)
Mar 13, 2013 13.52 13.83 12.01 13.38 16,643 +0.39(+3.00%)
Mar 12, 2013 13.12 16.87 12.51 12.99 29,545 +0.05(+0.39%)
Mar 11, 2013 11.65 12.99 11.55 12.94 36,350 +1.49(+13.06%)
Mar 08, 2013 9.900 12.55 9.900 11.45 18,923 +1.47(+14.79%)
Mar 07, 2013 9.730 9.990 9.500 9.970 3,202 +0.73(+7.90%)
Mar 06, 2013 9.240 9.240 9.240 9.240 670 -0.67(-6.76%)
Mar 05, 2013 9.260 9.910 9.000 9.910 12,216 +0.65(+7.02%)
Mar 01, 2013 9.530 9.260 9.260 9.260 6,000 -0.51(-5.22%)
Feb 28, 2013 9.590 9.810 9.530 9.770 1,239 -0.18(-1.81%)
Feb 27, 2013 9.990 11.00 9.300 9.950 34,385 +0.12(+1.22%)
Feb 26, 2013 8.950 9.830 8.950 9.830 11,152 +0.63(+6.85%)
Feb 25, 2013 9.110 9.650 9.110 9.200 6,685 +0.06(+0.66%)
Feb 22, 2013 9.300 9.400 9.010 9.140 4,636 -0.18(-1.93%)
Feb 21, 2013 9.000 9.400 9.000 9.320 11,053 -0.02(-0.21%)
Feb 20, 2013 8.460 10.29 8.460 9.340 42,981 +1.34(+16.75%)
Feb 19, 2013 8.000 8.000 8.000 8.000 400 +0.06(+0.76%)
Feb 13, 2013 7.920 7.940 7.940 7.940 26,500 +0.02(+0.25%)
Feb 11, 2013 7.910 7.920 7.920 7.920 500 -0.03(-0.38%)
Feb 08, 2013 8.050 8.050 7.950 7.950 480 -0.03(-0.38%)
Jan 31, 2013 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jan 29, 2013 8.050 7.950 7.950 7.950 9,200 -0.05(-0.62%)
Jan 25, 2013 8.050 8.000 8.000 8.000 400 -0.20(-2.44%)
Jan 24, 2013 8.230 8.230 8.200 8.200 800 +0.08(+0.99%)
Jan 22, 2013 8.200 8.120 8.120 8.120 6,200 -0.13(-1.58%)
Jan 17, 2013 8.250 8.250 8.250 8.250 200 +0.15(+1.85%)
Jan 16, 2013 8.070 8.100 8.000 8.100 636 +0.00(+0.00%)
Jan 15, 2013 8.100 8.200 8.100 8.100 3,525 -0.30(-3.57%)
Jan 14, 2013 8.400 8.400 8.100 8.400 2,194 -0.10(-1.18%)
Jan 11, 2013 8.500 8.500 8.500 8.500 434 +0.12(+1.43%)
Jan 10, 2013 8.190 8.750 8.010 8.380 5,018 +0.08(+0.96%)
Jan 09, 2013 8.410 8.410 8.300 8.300 1,366 -0.04(-0.48%)
Jan 08, 2013 8.420 8.420 8.050 8.340 2,323 -0.27(-3.14%)
Jan 07, 2013 8.610 8.610 8.610 8.610 335 -0.08(-0.92%)
Jan 04, 2013 8.690 8.690 8.690 8.690 300 -0.13(-1.47%)
Jan 03, 2013 8.000 9.000 8.000 8.820 5,098 +0.52(+6.27%)
Jan 02, 2013 8.001 8.700 8.001 8.300 1,000 +0.25(+3.11%)
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%)
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.