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 31, 2017 10.06 10.50 10.04 10.04 3,555 +0.42(+4.32%)
Mar 29, 2017 9.624 9.624 9.624 0 -0.10(-0.98%)
Mar 28, 2017 9.789 9.789 9.720 9.720 634 +0.21(+2.26%)
Mar 27, 2017 10.00 10.00 9.505 9.505 521 -0.31(-3.13%)
Mar 23, 2017 9.812 9.812 9.812 0 -0.09(-0.89%)
Mar 21, 2017 9.900 9.900 9.900 8 +0.00(+0.00%)
Mar 20, 2017 9.900 9.900 9.900 9.900 106 +0.00(+0.00%)
Mar 16, 2017 9.900 9.900 9.900 1 +0.15(+1.54%)
Mar 14, 2017 9.750 9.750 9.750 48 -0.01(-0.15%)
Mar 13, 2017 9.765 9.765 9.765 9.765 103 -0.03(-0.35%)
Mar 10, 2017 9.799 9.799 9.799 9.799 278 -0.20(-2.01%)
Mar 09, 2017 10.07 10.10 10.00 10.00 976 -0.00(-0.00%)
Mar 08, 2017 10.00 10.05 10.00 10.00 1,892 -0.50(-4.76%)
Mar 07, 2017 10.10 10.50 10.10 10.50 200 +0.40(+3.96%)
Mar 06, 2017 10.10 10.10 10.10 10.10 100 +0.04(+0.38%)
Mar 03, 2017 10.08 10.08 10.06 10.06 304 -0.04(-0.38%)
Mar 02, 2017 10.50 10.50 10.09 10.10 500 -0.40(-3.81%)
Mar 01, 2017 10.00 10.50 10.00 10.50 691 +0.40(+3.96%)
Feb 28, 2017 10.04 10.10 9.500 10.10 1,243 +0.00(+0.01%)
Feb 27, 2017 10.10 10.10 10.10 10.10 242 -0.15(-1.47%)
Feb 23, 2017 10.25 10.25 10.25 21 +0.00(+0.00%)
Feb 22, 2017 10.29 10.29 10.25 10.25 530 +0.00(+0.00%)
Feb 21, 2017 10.25 10.25 10.25 10.25 171 +0.05(+0.49%)
Feb 17, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Feb 16, 2017 10.20 10.20 10.20 10.20 362 -0.30(-2.86%)
Feb 14, 2017 10.50 10.50 10.50 162 +0.06(+0.56%)
Feb 13, 2017 10.44 10.44 10.44 10.44 239 +0.14(+1.37%)
Feb 10, 2017 10.30 10.30 10.30 10.30 100 +0.06(+0.63%)
Feb 09, 2017 10.75 10.80 9.500 10.24 7,652 -0.54(-5.01%)
Feb 08, 2017 10.78 10.78 10.78 10.78 902 -0.22(-2.05%)
Feb 07, 2017 10.81 11.00 10.79 11.00 5,302 +0.25(+2.33%)
Feb 03, 2017 10.75 10.75 10.75 10 -0.20(-1.84%)
Feb 02, 2017 11.19 11.19 10.95 10.95 389 +0.03(+0.29%)
Feb 01, 2017 10.92 10.92 10.92 10.92 1,425 +0.15(+1.38%)
Jan 30, 2017 10.77 10.77 10.77 17 -0.08(-0.72%)
Jan 27, 2017 10.90 10.90 10.85 10.85 510 +0.00(+0.00%)
Jan 26, 2017 11.02 11.02 10.85 10.85 6,435 -0.35(-3.12%)
Jan 25, 2017 11.25 11.33 11.20 11.20 1,707 -0.27(-2.33%)
Jan 24, 2017 11.47 11.47 11.47 11.47 250 +0.38(+3.39%)
Jan 18, 2017 11.09 11.09 11.09 1 -0.01(-0.05%)
Jan 17, 2017 11.04 11.10 11.04 11.10 1,316 +0.13(+1.14%)
Jan 12, 2017 10.97 10.97 10.97 0 -0.38(-3.35%)
Jan 11, 2017 11.15 11.35 11.15 11.35 574 +0.20(+1.79%)
Jan 09, 2017 11.15 11.15 11.15 191 +0.00(+0.00%)
Jan 04, 2017 11.15 11.15 11.15 15 -0.03(-0.25%)
Jan 03, 2017 11.10 11.37 10.96 11.18 1,740 -0.07(-0.64%)
Dec 30, 2016 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 29, 2016 11.65 11.65 11.05 11.25 1,378 -0.44(-3.76%)
Dec 28, 2016 11.11 11.85 11.03 11.69 18,684 +0.72(+6.55%)
Dec 23, 2016 10.97 10.97 10.97 0 -0.40(-3.51%)
Dec 22, 2016 11.20 11.37 11.20 11.37 2,335 +0.22(+1.97%)
Dec 21, 2016 10.96 11.33 10.96 11.15 1,470 -0.05(-0.45%)
Dec 20, 2016 10.96 11.22 10.96 11.20 850 +0.25(+2.28%)
Dec 16, 2016 10.95 10.95 10.95 0 -0.20(-1.79%)
Dec 15, 2016 11.15 11.15 11.15 11.15 208 -0.25(-2.19%)
Dec 13, 2016 11.40 11.40 11.40 4 +0.24(+2.15%)
Dec 08, 2016 11.16 11.16 11.16 0 -0.18(-1.59%)
Dec 07, 2016 11.38 11.38 11.00 11.34 2,053 +0.31(+2.81%)
Dec 06, 2016 10.99 11.30 10.99 11.03 2,556 -0.47(-4.07%)
Dec 05, 2016 11.46 11.46 11.46 11.50 416 -0.40(-3.38%)
Dec 02, 2016 11.90 12.00 11.90 11.90 880 +1.08(+9.98%)
Dec 01, 2016 10.83 11.08 10.82 10.82 1,086 +0.00(+0.00%)
Nov 30, 2016 10.82 10.82 10.82 10.82 977 -0.40(-3.59%)
Nov 28, 2016 11.22 11.22 11.22 4 -0.78(-6.47%)
Nov 25, 2016 11.11 12.00 11.11 12.00 3,898 +0.99(+8.99%)
Nov 22, 2016 11.01 11.01 11.01 0 -0.19(-1.70%)
Nov 21, 2016 10.97 11.25 10.97 11.20 5,784 +0.38(+3.51%)
Nov 16, 2016 10.82 10.82 10.82 0 -0.17(-1.54%)
Nov 10, 2016 10.99 10.99 10.99 0 -0.01(-0.06%)
Nov 09, 2016 11.00 11.00 11.00 11.00 100 +0.28(+2.59%)
Nov 08, 2016 10.91 10.99 10.72 10.72 5,790 +0.09(+0.84%)
Nov 07, 2016 10.73 10.73 10.60 10.63 1,220 -0.15(-1.44%)
Nov 04, 2016 10.78 10.78 10.78 10.78 450 -0.02(-0.14%)
Oct 31, 2016 10.80 10.80 10.80 35 +0.19(+1.74%)
Oct 28, 2016 10.62 10.62 10.62 10.62 175 -0.19(-1.72%)
Oct 26, 2016 10.80 10.80 10.80 0 +0.01(+0.13%)
Oct 25, 2016 10.79 10.79 10.79 10.79 108 -0.09(-0.86%)
Oct 24, 2016 10.88 10.88 10.88 10.88 1,300 +0.12(+1.14%)
Oct 20, 2016 10.65 10.76 10.76 10.76 400 -0.23(-2.05%)
Oct 18, 2016 10.60 10.98 10.98 10.98 600 +0.38(+3.61%)
Oct 17, 2016 10.56 10.60 10.47 10.60 5,215 +0.02(+0.19%)
Oct 11, 2016 10.57 10.58 10.58 10.58 500 +0.02(+0.19%)
Oct 10, 2016 10.56 10.56 10.56 10.56 300 -0.17(-1.56%)
Oct 06, 2016 10.73 10.73 10.73 10.73 200 +0.17(+1.58%)
Oct 04, 2016 10.56 10.56 10.56 10.56 500 -0.19(-1.77%)
Oct 03, 2016 10.75 10.75 10.75 10.75 5 +0.00(+0.00%)
Sep 30, 2016 10.75 10.75 10.75 10.75 86 +0.00(+0.00%)
Sep 29, 2016 10.75 10.75 10.75 10.75 1 +0.00(+0.00%)
Sep 28, 2016 10.75 10.75 10.75 10.75 90 +0.00(+0.00%)
Sep 27, 2016 10.97 10.97 10.75 10.75 327 -0.01(-0.09%)
Sep 23, 2016 10.76 10.76 10.76 10.76 91 -0.07(-0.65%)
Sep 22, 2016 10.83 10.83 10.83 10.83 437 +0.08(+0.74%)
Sep 21, 2016 10.62 10.75 10.62 10.75 527 +0.09(+0.84%)
Sep 19, 2016 10.80 10.66 10.66 10.66 174 +0.12(+1.14%)
Sep 16, 2016 10.54 10.54 10.54 10.54 427 +0.03(+0.29%)
Sep 15, 2016 10.61 11.25 10.45 10.51 3,303 -0.24(-2.23%)
Sep 14, 2016 10.51 11.72 10.51 10.75 2,809 +0.30(+2.87%)
Sep 13, 2016 10.75 11.24 10.49 10.45 4,185 -0.30(-2.79%)
Sep 09, 2016 10.25 10.75 10.75 10.75 5 -0.05(-0.46%)
Sep 08, 2016 10.90 11.00 10.30 10.80 2,611 -0.30(-2.70%)
Sep 07, 2016 11.35 11.35 11.10 11.10 298 -0.40(-3.48%)
Sep 06, 2016 11.00 11.50 11.00 11.50 667 +0.50(+4.55%)
Aug 31, 2016 11.06 11.00 11.00 11.00 2,100 -0.05(-0.45%)
Aug 30, 2016 11.12 11.12 11.05 11.05 656 -0.00(-0.04%)
Aug 29, 2016 11.13 11.13 11.05 11.05 250 -0.07(-0.59%)
Aug 26, 2016 11.12 11.12 11.12 11.12 524 +0.01(+0.09%)
Aug 25, 2016 11.04 11.11 11.04 11.11 2,385 +0.04(+0.37%)
Aug 24, 2016 11.07 11.07 11.07 11.07 159 +0.06(+0.54%)
Aug 23, 2016 11.66 11.66 10.95 11.01 1,129 -0.78(-6.64%)
Aug 22, 2016 11.95 11.95 11.79 11.79 324 -0.26(-2.13%)
Aug 10, 2016 12.38 12.05 12.05 12.05 2,200 -0.94(-7.24%)
Aug 09, 2016 13.00 13.00 12.99 12.99 260 -0.04(-0.30%)
Aug 03, 2016 12.75 13.03 13.03 13.03 75 +0.03(+0.22%)
Aug 01, 2016 13.00 13.00 13.00 13.00 500 -0.21(-1.58%)
Jul 27, 2016 12.01 13.21 13.21 13.21 1 +0.16(+1.23%)
Jul 26, 2016 13.10 13.30 12.86 13.05 2,707 -0.10(-0.76%)
Jul 25, 2016 13.20 13.32 12.92 13.15 3,894 -0.05(-0.38%)
Jul 22, 2016 13.53 13.53 13.20 13.20 1,099 -0.55(-4.00%)
Jul 21, 2016 13.75 13.75 13.75 13.75 100 -0.20(-1.43%)
Jul 20, 2016 13.53 13.95 13.53 13.95 874 +0.50(+3.72%)
Jul 19, 2016 12.68 13.50 12.60 13.45 3,939 +0.85(+6.75%)
Jul 18, 2016 12.29 12.60 12.29 12.60 2,122 +0.50(+4.13%)
Jul 15, 2016 12.00 12.15 12.00 12.10 1,564 -0.45(-3.59%)
Jul 14, 2016 11.52 12.60 11.52 12.55 7,690 +1.00(+8.66%)
Jul 13, 2016 11.29 11.94 11.26 11.55 6,060 +0.27(+2.39%)
Jul 12, 2016 11.25 11.65 11.25 11.28 5,219 +0.53(+4.93%)
Jul 11, 2016 10.50 10.84 10.30 10.75 3,664 +0.14(+1.32%)
Jul 08, 2016 10.40 10.65 10.30 10.61 3,175 +0.15(+1.48%)
Jul 07, 2016 10.71 10.71 10.46 10.46 500 -0.19(-1.83%)
Jul 05, 2016 10.95 11.00 10.65 10.65 9,154 -0.59(-5.22%)
Jul 01, 2016 11.14 11.24 11.24 11.24 2,000 -0.01(-0.08%)
Jun 30, 2016 11.35 11.35 11.00 11.24 6,455 -0.12(-1.02%)
Jun 24, 2016 10.50 11.36 11.36 11.36 15 +0.76(+7.17%)
Jun 23, 2016 10.68 10.69 10.55 10.60 1,125 +0.00(+0.00%)
Jun 21, 2016 10.57 10.60 10.60 10.60 86 +0.00(+0.00%)
Jun 20, 2016 10.82 10.97 10.60 10.60 7,081 -0.04(-0.38%)
Jun 17, 2016 10.58 10.90 10.58 10.64 1,891 +0.07(+0.64%)
Jun 16, 2016 11.00 11.10 10.57 10.57 1,481 -0.30(-2.74%)
Jun 15, 2016 10.87 10.87 10.87 10.87 560 -0.18(-1.64%)
Jun 14, 2016 11.05 11.05 11.05 11.05 275 +0.40(+3.77%)
Jun 13, 2016 10.94 10.94 10.65 10.65 10,552 -0.36(-3.24%)
Jun 09, 2016 11.01 11.01 11.01 11.01 300 +0.25(+2.29%)
Jun 06, 2016 10.95 10.76 10.76 10.76 8,900 +0.02(+0.19%)
Jun 03, 2016 10.91 10.91 10.67 10.74 2,189 -0.21(-1.92%)
Jun 02, 2016 10.87 10.96 10.87 10.95 1,908 +0.14(+1.32%)
May 31, 2016 10.81 10.81 10.81 10.81 300 +0.05(+0.51%)
May 26, 2016 10.80 10.75 10.75 10.75 3,400 -0.08(-0.74%)
May 20, 2016 11.00 10.83 10.83 10.83 20 -0.18(-1.60%)
May 16, 2016 10.92 11.01 11.01 11.01 14 -0.11(-1.00%)
May 13, 2016 11.12 11.12 11.12 11.12 1,016 +0.16(+1.46%)
May 12, 2016 11.09 11.25 10.55 10.96 5,330 +0.02(+0.19%)
May 11, 2016 10.94 10.94 10.94 10.94 397 -0.07(-0.64%)
May 10, 2016 11.00 11.01 11.00 11.01 2,470 -0.10(-0.90%)
May 09, 2016 11.07 11.12 11.00 11.11 3,025 -0.10(-0.89%)
May 06, 2016 11.03 11.22 11.03 11.21 1,250 -0.01(-0.09%)
May 05, 2016 11.06 11.22 11.06 11.22 410 -0.03(-0.27%)
May 02, 2016 11.02 11.25 11.25 11.25 2,000 -0.20(-1.75%)
Apr 29, 2016 11.16 11.51 11.15 11.45 4,055 +0.70(+6.51%)
Apr 28, 2016 10.94 10.94 10.75 10.75 2,468 -0.21(-1.89%)
Apr 27, 2016 11.05 11.05 10.85 10.96 2,008 -0.09(-0.86%)
Apr 26, 2016 11.05 11.05 11.05 11.05 164 -0.30(-2.63%)
Apr 25, 2016 11.34 11.35 11.34 11.35 825 -0.05(-0.44%)
Apr 22, 2016 11.33 11.43 11.17 11.40 3,017 +0.15(+1.33%)
Apr 21, 2016 11.25 11.25 11.25 11.25 285 +0.00(+0.00%)
Apr 19, 2016 11.28 11.25 11.25 11.25 1,100 -0.01(-0.09%)
Apr 18, 2016 11.39 11.46 11.26 11.26 2,528 -0.30(-2.64%)
Apr 15, 2016 11.25 11.56 11.25 11.56 857 -0.03(-0.22%)
Apr 14, 2016 11.88 11.88 11.41 11.59 1,966 -0.03(-0.26%)
Apr 13, 2016 11.70 11.80 11.43 11.62 2,645 +0.12(+1.04%)
Apr 12, 2016 11.45 11.94 11.25 11.50 3,016 +0.25(+2.22%)
Apr 11, 2016 11.25 11.25 11.25 11.25 1,100 +0.20(+1.81%)
Apr 08, 2016 10.20 11.32 10.20 11.05 1,065 -0.06(-0.57%)
Apr 07, 2016 11.50 11.50 11.05 11.11 850 -0.14(-1.21%)
Apr 06, 2016 11.25 11.25 11.25 11.25 1,721 -0.10(-0.88%)
Apr 05, 2016 11.46 11.51 11.00 11.35 11,233 -0.12(-1.05%)
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.