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 31, 2008 5.697 5.697 5.697 5.697 112 +0.12(+2.23%)
Oct 27, 2008 5.572 5.572 5.572 5.572 337 +0.01(+0.16%)
Oct 24, 2008 5.563 5.563 5.563 5.563 112 -0.22(-3.84%)
Oct 23, 2008 5.786 5.786 5.786 5.786 0 +0.00(+0.00%)
Oct 22, 2008 5.786 5.786 5.786 5.786 337 -0.35(-5.66%)
Oct 21, 2008 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Oct 20, 2008 5.403 6.133 5.394 6.133 449 -0.05(-0.86%)
Oct 17, 2008 5.955 6.186 5.955 6.186 477 +0.18(+2.96%)
Oct 16, 2008 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 15, 2008 6.008 6.008 6.008 6.008 595 -0.18(-2.88%)
Oct 14, 2008 6.186 6.186 6.186 6.186 0 +0.00(+0.00%)
Oct 13, 2008 5.786 6.186 5.688 6.186 4,217 +0.85(+15.83%)
Oct 10, 2008 5.661 5.661 5.252 5.341 7,779 -0.41(-7.12%)
Oct 09, 2008 5.750 5.750 5.750 5.750 224 -0.04(-0.77%)
Oct 08, 2008 5.777 5.795 5.777 5.795 561 +0.01(+0.15%)
Oct 07, 2008 5.786 5.786 5.786 5.786 1,572 +0.00(+0.00%)
Oct 06, 2008 5.786 5.786 5.786 5.786 674 -0.04(-0.61%)
Oct 03, 2008 6.231 6.231 5.786 5.821 788 -0.38(-6.17%)
Oct 02, 2008 6.640 6.658 5.919 6.204 5,280 +0.28(+4.65%)
Oct 01, 2008 6.667 6.667 5.928 5.928 4,606 -0.62(-9.51%)
Sep 30, 2008 6.525 6.551 6.525 6.551 374 -0.10(-1.47%)
Sep 25, 2008 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Sep 24, 2008 6.444 7.432 6.062 6.649 7,781 -0.34(-4.84%)
Sep 23, 2008 6.240 7.174 5.839 6.987 8,032 +0.75(+11.98%)
Sep 22, 2008 6.240 6.240 6.240 6.240 112 -0.15(-2.42%)
Sep 19, 2008 6.395 6.395 6.395 6.395 112 -0.64(-9.06%)
Sep 18, 2008 6.231 7.032 6.231 7.032 4,165 +1.28(+22.29%)
Sep 16, 2008 6.498 5.750 5.750 5.750 12,470 -0.76(-11.63%)
Sep 12, 2008 6.881 6.507 6.507 6.507 1,460 -0.35(-5.07%)
Sep 11, 2008 7.032 7.112 6.854 6.854 1,600 -0.20(-2.90%)
Sep 10, 2008 7.121 7.121 6.854 7.059 1,235 -0.16(-2.22%)
Sep 09, 2008 7.352 7.548 6.863 7.219 2,471 -0.08(-1.10%)
Sep 04, 2008 7.299 7.299 7.299 7.299 561 -0.00(-0.00%)
Sep 03, 2008 7.041 7.299 6.863 7.299 878 -0.43(-5.53%)
Aug 27, 2008 7.735 7.726 7.726 7.726 224 +0.87(+12.73%)
Aug 19, 2008 6.854 6.854 6.854 6.854 561 +0.00(+0.00%)
Aug 18, 2008 6.854 6.854 6.854 6.854 561 +0.02(+0.26%)
Aug 15, 2008 7.254 7.254 6.818 6.836 1,923 -0.47(-6.46%)
Aug 14, 2008 7.299 7.308 7.299 7.308 2,359 +0.02(+0.24%)
Aug 13, 2008 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Aug 12, 2008 7.290 7.290 7.290 7.290 112 -0.28(-3.65%)
Aug 11, 2008 7.566 7.566 7.566 7.566 0 +0.00(+0.00%)
Aug 08, 2008 7.566 7.566 7.566 7.566 224 +0.44(+6.12%)
Aug 07, 2008 7.139 7.735 7.130 7.130 3,186 -0.26(-3.49%)
Aug 06, 2008 7.388 7.388 7.388 7.388 0 +0.00(+0.00%)
Aug 05, 2008 7.388 7.388 7.388 7.388 0 +0.00(+0.00%)
Aug 04, 2008 6.809 7.432 6.809 7.388 7,796 +1.01(+15.92%)
Aug 01, 2008 6.151 6.498 6.142 6.373 3,145 +0.40(+6.71%)
Jul 31, 2008 6.489 6.489 5.830 5.973 3,936 -0.42(-6.55%)
Jul 30, 2008 6.391 6.391 6.391 6.391 0 +0.00(+0.00%)
Jul 29, 2008 6.391 6.391 6.391 6.391 0 +0.00(+0.00%)
Jul 28, 2008 6.026 6.391 6.026 6.391 2,752 +0.28(+4.66%)
Jul 25, 2008 6.106 6.106 6.106 6.106 2,022 +0.01(+0.15%)
Jul 24, 2008 6.097 6.097 6.097 6.097 0 +0.00(+0.00%)
Jul 23, 2008 6.231 6.231 6.097 6.097 1,460 -0.01(-0.15%)
Jul 22, 2008 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Jul 21, 2008 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Jul 18, 2008 6.257 6.257 6.106 6.106 561 -0.17(-2.70%)
Jul 17, 2008 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Jul 16, 2008 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Jul 15, 2008 6.409 6.409 6.204 6.275 12,631 -0.10(-1.61%)
Jul 14, 2008 6.378 6.378 6.378 6.378 1,011 +0.04(+0.63%)
Jul 11, 2008 6.338 6.338 6.338 6.338 1,685 -0.01(-0.14%)
Jul 10, 2008 6.364 6.364 6.346 6.346 1,348 -0.02(-0.28%)
Jul 09, 2008 6.364 6.364 6.364 6.364 506 +0.02(+0.28%)
Jul 08, 2008 6.347 6.347 6.347 6.347 561 -0.24(-3.65%)
Jul 07, 2008 6.587 6.587 6.587 6.587 561 +0.24(+3.79%)
Jul 04, 2008 6.346 6.346 6.346 6.346 0 +0.00(+0.00%)
Jul 03, 2008 6.346 6.346 6.346 6.346 0 +0.00(+0.00%)
Jul 02, 2008 6.346 6.346 6.346 6.346 0 +0.00(+0.00%)
Jul 01, 2008 6.391 7.361 6.346 6.346 6,066 +0.04(+0.71%)
Jun 30, 2008 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Jun 27, 2008 6.676 6.676 6.302 6.302 1,629 -0.77(-10.94%)
Jun 26, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 25, 2008 7.076 7.076 7.067 7.076 2,763 +0.00(+0.00%)
Jun 24, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 23, 2008 7.076 7.076 7.076 7.076 853 +0.00(+0.00%)
Jun 20, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 19, 2008 7.085 7.085 7.076 7.076 2,246 +0.00(+0.00%)
Jun 18, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 17, 2008 7.481 7.504 7.076 7.076 5,617 -0.01(-0.13%)
Jun 16, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 13, 2008 7.085 7.085 7.085 7.085 1,011 -0.00(-0.00%)
Jun 12, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 11, 2008 7.085 7.085 7.085 7.085 224 +0.00(+0.00%)
Jun 10, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 09, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 06, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 05, 2008 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Jun 04, 2008 7.085 7.085 7.085 7.085 112 -0.09(-1.24%)
Jun 03, 2008 7.156 7.174 7.121 7.174 5,280 -0.06(-0.86%)
Jun 02, 2008 7.210 7.237 7.130 7.237 954 +0.06(+0.87%)
May 30, 2008 7.343 7.343 7.174 7.174 1,123 +0.01(+0.12%)
May 29, 2008 7.165 7.165 7.165 7.165 786 +0.04(+0.50%)
May 28, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 27, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 26, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 23, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 22, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 21, 2008 7.130 7.130 7.130 7.130 1,123 -0.01(-0.12%)
May 20, 2008 7.139 7.139 7.139 7.139 0 +0.00(+0.00%)
May 19, 2008 7.575 7.575 7.139 7.139 2,583 -0.65(-8.34%)
May 16, 2008 7.788 7.788 7.788 7.788 0 +0.00(+0.00%)
May 15, 2008 7.735 7.788 7.566 7.788 3,076 +0.22(+2.94%)
May 14, 2008 7.566 7.575 7.566 7.566 1,797 +0.01(+0.12%)
May 13, 2008 7.343 7.557 7.326 7.557 3,370 +0.36(+5.07%)
May 12, 2008 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
May 09, 2008 7.139 7.192 7.139 7.192 2,246 -0.28(-3.81%)
May 08, 2008 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
May 07, 2008 7.477 7.477 7.477 7.477 1,426 +0.27(+3.70%)
May 06, 2008 7.210 7.210 7.210 7.210 2,246 +0.08(+1.12%)
May 05, 2008 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
May 02, 2008 7.130 7.130 7.130 7.130 112 +0.00(+0.00%)
May 01, 2008 7.121 7.343 7.121 7.130 5,298 +0.01(+0.12%)
Apr 30, 2008 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Apr 29, 2008 7.165 7.165 7.076 7.121 10,335 -0.18(-2.44%)
Apr 28, 2008 7.183 7.308 7.174 7.299 1,763 +0.00(+0.00%)
Apr 25, 2008 7.210 7.477 7.210 7.299 2,696 +0.14(+1.99%)
Apr 24, 2008 8.225 8.225 7.094 7.156 15,220 -0.44(-5.74%)
Apr 23, 2008 7.913 8.145 7.406 7.593 2,697 -0.15(-1.95%)
Apr 22, 2008 7.744 7.744 7.744 7.744 842 +0.00(+0.00%)
Apr 21, 2008 7.744 7.744 7.744 7.744 337 -0.09(-1.14%)
Apr 18, 2008 7.717 8.002 7.717 7.833 3,258 +0.15(+1.97%)
Apr 17, 2008 7.673 7.682 7.673 7.682 449 -0.33(-4.11%)
Apr 16, 2008 7.931 8.127 7.673 8.011 3,056 +0.09(+1.12%)
Apr 15, 2008 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Apr 14, 2008 7.922 7.922 7.922 7.922 224 -0.09(-1.11%)
Apr 11, 2008 8.029 8.029 8.002 8.011 3,510 -0.01(-0.11%)
Apr 10, 2008 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Apr 09, 2008 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Apr 08, 2008 8.127 8.545 8.020 8.020 3,210 -0.53(-6.14%)
Apr 07, 2008 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
Apr 04, 2008 8.518 8.545 8.234 8.545 3,033 +0.45(+5.49%)
Apr 03, 2008 8.127 8.127 8.100 8.100 1,123 -0.04(-0.55%)
Apr 02, 2008 8.234 8.234 8.100 8.145 3,044 +0.04(+0.55%)
Apr 01, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 31, 2008 8.180 8.456 8.100 8.100 1,505 -0.10(-1.19%)
Mar 28, 2008 8.198 8.198 8.198 8.198 0 +0.00(+0.00%)
Mar 27, 2008 8.037 8.234 8.037 8.198 5,167 +0.05(+0.66%)
Mar 26, 2008 8.020 8.145 8.020 8.145 350 +0.03(+0.33%)
Mar 25, 2008 8.118 8.269 8.020 8.118 5,308 -0.01(-0.11%)
Mar 24, 2008 8.438 8.456 8.029 8.127 5,952 +0.03(+0.33%)
Mar 21, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 20, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 19, 2008 8.189 8.189 8.064 8.100 898 -0.09(-1.09%)
Mar 18, 2008 8.287 8.376 8.145 8.189 11,592 +0.01(+0.11%)
Mar 17, 2008 8.278 8.349 8.180 8.180 1,235 -0.00(-0.00%)
Mar 14, 2008 8.287 8.287 8.180 8.180 2,804 -0.10(-1.18%)
Mar 13, 2008 8.278 8.278 8.278 8.278 561 -0.09(-1.06%)
Mar 12, 2008 8.323 8.367 8.323 8.367 449 -0.17(-1.98%)
Mar 11, 2008 8.367 8.536 8.367 8.536 224 +0.30(+3.67%)
Mar 10, 2008 8.234 8.234 8.234 8.234 112 -0.04(-0.43%)
Mar 07, 2008 8.198 8.269 8.198 8.269 2,354 -0.10(-1.17%)
Mar 06, 2008 8.278 8.892 8.216 8.367 7,531 +0.09(+1.08%)
Mar 05, 2008 8.216 8.278 8.216 8.278 2,583 -0.09(-1.06%)
Mar 04, 2008 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Mar 03, 2008 8.385 8.385 8.181 8.367 5,274 -0.18(-2.08%)
Feb 29, 2008 8.545 8.545 8.545 8.545 898 +0.18(+2.13%)
Feb 28, 2008 8.376 8.376 8.367 8.367 419 -0.18(-2.08%)
Feb 27, 2008 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
Feb 26, 2008 8.287 8.634 8.242 8.545 3,241 +0.26(+3.12%)
Feb 25, 2008 8.438 8.438 8.287 8.287 1,909 -0.15(-1.79%)
Feb 22, 2008 8.145 8.661 8.145 8.438 4,123 +0.18(+2.15%)
Feb 21, 2008 8.269 8.634 8.234 8.260 3,988 +0.15(+1.87%)
Feb 20, 2008 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Feb 19, 2008 8.171 8.171 8.109 8.109 898 +0.07(+0.89%)
Feb 18, 2008 8.367 8.367 8.038 8.038 449 +0.00(+0.00%)
Feb 15, 2008 8.367 8.367 8.038 8.038 449 -0.51(-5.94%)
Feb 14, 2008 8.145 8.545 8.145 8.545 381 +0.40(+4.92%)
Feb 13, 2008 8.127 8.456 8.127 8.145 449 -0.22(-2.66%)
Feb 12, 2008 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Feb 11, 2008 8.456 8.456 8.216 8.367 2,230 -0.53(-6.00%)
Feb 08, 2008 8.901 8.901 8.901 8.901 0 +0.00(+0.00%)
Feb 07, 2008 8.901 8.901 8.901 8.901 0 +0.00(+0.00%)
Feb 06, 2008 8.901 8.901 8.901 8.901 674 +0.71(+8.70%)
Feb 05, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Feb 04, 2008 8.073 8.545 8.073 8.189 2,258 -0.01(-0.11%)
Feb 01, 2008 8.447 8.447 8.198 8.198 674 -0.20(-2.33%)
Jan 31, 2008 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jan 30, 2008 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jan 29, 2008 8.376 8.412 8.234 8.394 8,133 -0.14(-1.67%)
Jan 28, 2008 8.910 8.910 8.536 8.536 1,123 -0.81(-8.67%)
Jan 25, 2008 9.346 9.346 9.346 9.346 561 +0.86(+10.18%)
Jan 24, 2008 8.990 8.990 8.483 8.483 4,473 -0.24(-2.76%)
Jan 23, 2008 8.723 8.723 8.723 8.723 1,123 -0.00(-0.00%)
Jan 22, 2008 8.598 8.750 7.931 8.723 5,956 -0.18(-2.00%)
Jan 21, 2008 9.079 9.079 8.794 8.901 2,864 +0.00(+0.00%)
Jan 18, 2008 9.079 9.079 8.794 8.901 2,864 -0.18(-1.96%)
Jan 17, 2008 9.124 9.150 8.910 9.079 898 -0.27(-2.86%)
Jan 16, 2008 8.901 10.10 8.465 9.346 1,853 +0.35(+3.86%)
Jan 15, 2008 9.346 9.346 8.999 8.999 941 -0.35(-3.71%)
Jan 14, 2008 9.631 10.60 9.266 9.346 8,161 +0.57(+6.49%)
Jan 11, 2008 8.278 8.821 8.278 8.776 3,319 +0.49(+5.91%)
Jan 10, 2008 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Jan 09, 2008 8.429 8.501 8.207 8.287 1,317 -0.14(-1.69%)
Jan 08, 2008 8.412 8.429 8.412 8.429 1,539 -0.03(-0.32%)
Jan 07, 2008 8.403 8.456 8.403 8.456 442 +0.25(+3.01%)
Jan 04, 2008 8.209 8.209 8.209 8.209 0 +0.00(+0.00%)
Jan 03, 2008 8.209 8.209 8.209 8.209 0 +0.00(+0.00%)
Jan 02, 2008 8.287 8.287 8.189 8.209 2,510 -0.05(-0.63%)
Jan 01, 2008 8.260 8.260 8.260 8.260 1,572 +0.00(+0.00%)
Dec 31, 2007 8.260 8.260 8.260 8.260 1,572 -0.09(-1.07%)
Dec 28, 2007 8.447 8.456 8.296 8.349 2,280 -0.11(-1.26%)
Dec 27, 2007 8.287 8.456 8.287 8.456 674 +0.20(+2.48%)
Dec 26, 2007 8.251 8.251 8.251 8.251 190 +0.00(+0.00%)
Dec 24, 2007 8.251 8.251 8.251 8.251 1,123 -0.12(-1.49%)
Dec 21, 2007 8.376 8.376 8.376 8.376 230 -0.08(-0.95%)
Dec 20, 2007 8.385 8.456 8.367 8.456 1,353 +0.27(+3.26%)
Dec 19, 2007 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Dec 18, 2007 8.189 8.189 8.189 8.189 207 -0.04(-0.54%)
Dec 17, 2007 8.287 8.287 8.234 8.234 1,235 -0.15(-1.80%)
Dec 14, 2007 8.385 8.385 8.385 8.385 898 +0.20(+2.39%)
Dec 13, 2007 8.189 8.189 8.189 8.189 224 +0.00(+0.00%)
Dec 12, 2007 8.064 8.189 8.064 8.189 2,022 -0.09(-1.08%)
Dec 11, 2007 8.278 8.278 8.278 8.278 1,939 +0.00(+0.00%)
Dec 10, 2007 8.278 8.278 8.278 8.278 449 +0.01(+0.11%)
Dec 07, 2007 8.056 8.278 8.056 8.269 1,853 +0.16(+1.98%)
Dec 06, 2007 8.109 8.109 8.109 8.109 224 +0.10(+1.22%)
Dec 05, 2007 8.242 8.260 8.011 8.011 1,235 -0.27(-3.23%)
Dec 04, 2007 8.189 8.278 8.189 8.278 1,084 +0.14(+1.75%)
Dec 03, 2007 8.136 8.136 8.136 8.136 224 +0.21(+2.70%)
Nov 30, 2007 7.895 7.922 7.895 7.922 1,460 -0.09(-1.11%)
Nov 29, 2007 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Nov 28, 2007 8.011 8.011 8.011 8.011 1,348 +0.12(+1.47%)
Nov 27, 2007 8.011 8.011 7.895 7.895 825 -0.03(-0.43%)
Nov 26, 2007 7.929 7.929 7.929 7.929 0 +0.00(+0.00%)
Nov 23, 2007 7.922 7.929 7.922 7.929 1,387 -0.13(-1.57%)
Nov 21, 2007 7.877 8.056 7.877 8.056 1,797 +0.00(+0.00%)
Nov 20, 2007 8.056 8.056 8.056 8.056 280 +0.02(+0.22%)
Nov 19, 2007 7.967 8.056 7.966 8.038 2,213 +0.02(+0.22%)
Nov 16, 2007 8.020 8.020 8.020 8.020 1,636 -0.04(-0.44%)
Nov 15, 2007 8.056 8.056 8.056 8.056 1,011 +0.09(+1.12%)
Nov 14, 2007 7.966 7.966 7.966 7.966 0 +0.00(+0.00%)
Nov 13, 2007 8.251 8.251 7.931 7.966 337 -0.39(-4.68%)
Nov 12, 2007 8.358 8.358 8.358 8.358 190 +0.42(+5.27%)
Nov 09, 2007 8.456 8.456 7.833 7.940 5,788 -0.95(-10.71%)
Nov 08, 2007 8.260 8.892 8.260 8.892 4,373 +0.88(+11.00%)
Nov 07, 2007 8.011 8.011 8.011 8.011 3,932 +0.08(+1.01%)
Nov 06, 2007 7.931 7.931 7.931 7.931 0 +0.00(+0.00%)
Nov 05, 2007 8.038 8.038 7.931 7.931 308 -0.39(-4.71%)
Nov 02, 2007 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
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.