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 (%)
Jul 27, 2011 6.694 6.622 6.622 6.622 786 -0.06(-0.93%)
Jul 25, 2011 6.685 6.685 6.685 6.685 112 +0.01(+0.13%)
Jul 22, 2011 6.676 6.856 6.560 6.676 6,148 +0.12(+1.90%)
Jul 21, 2011 6.551 6.551 6.551 6.551 112 -0.01(-0.14%)
Jul 20, 2011 6.881 6.881 6.498 6.560 5,695 -0.16(-2.38%)
Jul 19, 2011 6.756 6.756 6.694 6.720 2,920 +0.03(+0.40%)
Jul 18, 2011 6.703 6.703 6.694 6.694 224 -0.11(-1.57%)
Jul 15, 2011 6.720 6.854 6.694 6.800 1,882 +0.00(+0.00%)
Jul 14, 2011 7.005 7.032 6.800 6.800 861 -0.23(-3.29%)
Jul 12, 2011 7.032 7.032 7.032 7.032 112 +0.01(+0.13%)
Jul 11, 2011 7.272 7.441 7.023 7.023 1,123 +0.10(+1.41%)
Jul 08, 2011 7.165 7.317 6.925 6.925 4,783 -0.54(-7.27%)
Jul 07, 2011 6.943 7.468 6.774 7.468 1,460 +0.44(+6.34%)
Jul 06, 2011 6.996 7.032 6.676 7.023 2,920 +0.17(+2.47%)
Jul 05, 2011 6.667 7.032 6.667 6.854 5,280 +0.04(+0.52%)
Jul 01, 2011 6.898 6.898 6.676 6.818 3,916 +0.18(+2.68%)
Jun 30, 2011 6.676 6.765 6.462 6.640 3,909 -0.11(-1.58%)
Jun 29, 2011 6.765 6.952 6.676 6.747 5,841 -0.12(-1.81%)
Jun 28, 2011 6.845 7.059 6.845 6.872 4,594 +0.11(+1.58%)
Jun 27, 2011 7.219 7.219 6.765 6.765 7,310 -0.01(-0.13%)
Jun 23, 2011 6.898 6.774 6.774 6.774 3,819 -0.04(-0.52%)
Jun 22, 2011 6.934 7.005 6.809 6.809 7,178 -0.31(-4.38%)
Jun 21, 2011 7.121 7.121 7.121 7.121 426 -0.09(-1.23%)
Jun 17, 2011 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 13, 2011 7.228 7.210 7.210 7.210 224 +0.00(+0.00%)
Jun 06, 2011 7.210 7.210 7.210 7.210 2,022 -0.23(-3.11%)
Jun 03, 2011 7.441 7.441 7.441 7.441 112 +0.07(+0.97%)
May 23, 2011 7.424 7.370 7.370 7.370 224 -0.08(-1.08%)
May 20, 2011 7.450 7.450 7.450 7.450 112 -0.01(-0.07%)
May 16, 2011 7.539 7.456 7.456 7.456 337 +0.33(+4.70%)
May 11, 2011 7.121 7.121 7.121 7.121 0 +0.22(+3.23%)
May 05, 2011 6.943 6.898 6.898 6.898 1,011 -0.09(-1.27%)
May 03, 2011 6.987 6.987 6.987 6.987 0 +0.06(+0.90%)
Apr 29, 2011 6.925 6.925 6.925 6.925 0 +0.22(+3.32%)
Apr 28, 2011 7.210 7.343 5.857 6.703 14,483 -0.64(-8.73%)
Apr 26, 2011 7.343 7.343 7.343 7.343 0 +0.12(+1.73%)
Apr 25, 2011 7.361 7.370 7.130 7.219 4,998 -0.11(-1.46%)
Apr 18, 2011 7.326 7.326 7.326 7.326 0 -0.02(-0.24%)
Apr 15, 2011 7.370 7.415 7.326 7.343 2,512 +0.00(+0.00%)
Apr 14, 2011 7.343 7.343 7.343 7.343 112 -0.01(-0.12%)
Apr 13, 2011 7.477 7.504 7.352 7.352 1,966 -0.12(-1.67%)
Apr 12, 2011 7.566 7.566 7.477 7.477 337 -0.06(-0.83%)
Apr 11, 2011 7.548 7.557 7.539 7.539 337 +0.02(+0.24%)
Apr 08, 2011 7.495 7.521 7.495 7.521 224 -0.27(-3.43%)
Apr 07, 2011 7.450 7.788 7.450 7.788 931 +0.29(+3.92%)
Apr 06, 2011 7.539 7.788 7.495 7.495 3,932 +0.03(+0.36%)
Apr 05, 2011 7.468 7.468 7.468 7.468 112 -0.19(-2.46%)
Apr 04, 2011 7.673 7.673 7.656 7.656 493 +0.08(+1.07%)
Mar 31, 2011 7.575 7.575 7.575 7.575 0 +0.00(+0.00%)
Mar 29, 2011 7.575 7.575 7.575 7.575 0 -0.38(-4.81%)
Mar 28, 2011 7.958 7.958 7.958 7.958 130 +0.61(+8.23%)
Mar 22, 2011 7.352 7.352 7.352 7.352 0 -0.39(-5.06%)
Mar 21, 2011 7.744 7.788 7.744 7.744 224 -0.02(-0.23%)
Mar 18, 2011 7.619 7.762 7.619 7.762 693 +0.51(+6.99%)
Mar 17, 2011 7.308 7.308 7.254 7.254 1,235 -0.09(-1.21%)
Mar 15, 2011 7.344 7.344 7.344 7.344 0 -0.04(-0.60%)
Mar 14, 2011 7.388 7.388 7.388 7.388 117 -0.27(-3.49%)
Mar 11, 2011 7.655 7.655 7.655 7.655 1,123 +0.00(+0.01%)
Mar 09, 2011 7.654 7.654 7.654 7.654 0 +0.29(+3.98%)
Mar 04, 2011 7.361 7.361 7.361 7.361 0 -0.13(-1.78%)
Mar 03, 2011 7.610 7.610 7.281 7.495 898 -0.02(-0.24%)
Mar 02, 2011 7.610 7.619 7.326 7.513 2,303 -0.15(-1.97%)
Mar 01, 2011 7.717 7.931 7.379 7.664 2,578 -0.12(-1.60%)
Feb 28, 2011 7.539 7.958 7.539 7.788 617 +0.25(+3.31%)
Feb 25, 2011 7.290 7.539 7.290 7.539 617 +0.42(+5.87%)
Feb 23, 2011 7.121 7.121 7.121 7.121 112 +0.00(+0.00%)
Feb 22, 2011 7.121 7.121 7.121 7.121 2,583 +0.00(+0.00%)
Feb 18, 2011 7.121 7.139 7.094 7.121 12,245 +0.00(+0.00%)
Feb 17, 2011 6.987 7.130 6.969 7.121 45,990 +0.44(+6.67%)
Feb 16, 2011 6.685 6.685 6.676 6.676 337 +0.00(+0.00%)
Feb 15, 2011 6.676 6.854 6.498 6.676 4,560 +0.19(+2.88%)
Feb 14, 2011 6.124 6.498 6.124 6.489 3,014 +0.35(+5.65%)
Feb 11, 2011 6.249 6.542 6.053 6.142 2,389 -0.40(-6.12%)
Feb 09, 2011 6.542 6.542 6.542 6.542 224 -0.04(-0.67%)
Feb 08, 2011 6.587 6.587 6.587 6.587 112 +0.07(+1.09%)
Feb 07, 2011 6.329 6.516 6.124 6.516 2,920 +0.20(+3.23%)
Jan 28, 2011 6.658 6.312 6.312 6.312 1,123 -0.36(-5.45%)
Jan 27, 2011 6.676 6.676 6.676 6.676 1,348 +0.00(+0.00%)
Jan 24, 2011 6.676 6.676 6.676 6.676 337 +0.20(+3.02%)
Jan 14, 2011 6.364 6.480 6.480 6.480 2,134 -0.20(-2.93%)
Jan 13, 2011 6.605 6.676 6.605 6.676 898 +0.16(+2.39%)
Jan 11, 2011 6.462 6.520 6.520 6.520 2,134 -0.08(-1.28%)
Jan 10, 2011 6.462 6.685 6.462 6.605 2,134 +0.00(+0.00%)
Jan 06, 2011 6.480 6.605 6.605 6.605 10,672 -0.14(-2.11%)
Jan 05, 2011 6.747 6.747 6.747 6.747 449 +0.08(+1.20%)
Jan 03, 2011 6.667 6.667 6.667 6.667 112 +0.21(+3.31%)
Dec 30, 2010 6.453 6.453 6.453 6.453 337 -0.04(-0.55%)
Dec 27, 2010 6.453 6.489 6.489 6.489 561 +0.04(+0.55%)
Dec 23, 2010 6.551 6.551 6.453 6.453 2,449 -0.07(-1.09%)
Dec 13, 2010 6.525 6.525 6.525 6.525 0 +0.00(+0.00%)
Dec 10, 2010 6.676 6.525 6.525 6.525 6,965 -0.16(-2.40%)
Dec 08, 2010 6.729 6.685 6.685 6.685 1,909 -0.01(-0.13%)
Dec 06, 2010 6.694 6.694 6.694 6.694 1,123 -0.36(-5.15%)
Dec 03, 2010 7.057 7.057 7.057 7.057 337 -0.06(-0.90%)
Nov 29, 2010 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Nov 24, 2010 7.121 7.121 7.121 7.121 0 +0.04(+0.63%)
Nov 19, 2010 7.076 7.076 7.076 7.076 0 +0.33(+4.95%)
Nov 17, 2010 6.743 6.743 6.743 6.743 0 +0.04(+0.60%)
Nov 11, 2010 6.703 6.703 6.703 6.703 0 +0.11(+1.62%)
Nov 10, 2010 6.587 6.596 6.507 6.596 870 -0.17(-2.50%)
Nov 05, 2010 6.587 6.765 6.765 6.765 1,235 +0.00(+0.01%)
Nov 04, 2010 6.507 6.764 6.507 6.764 674 -0.21(-3.07%)
Nov 02, 2010 6.462 6.978 6.978 6.978 1,123 +0.48(+7.40%)
Nov 01, 2010 6.560 6.560 6.453 6.498 674 +0.04(+0.55%)
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%)
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.