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, 2020 3.160 3.280 3.160 3.280 570 -0.02(-0.65%)
Mar 30, 2020 3.401 3.401 3.240 3.301 1,623 +0.06(+1.89%)
Mar 27, 2020 3.250 3.250 3.156 3.240 1,000 +0.15(+4.74%)
Mar 26, 2020 3.250 3.250 2.910 3.093 2,606 -0.28(-8.20%)
Mar 25, 2020 3.231 3.500 3.231 3.370 1,211 +0.15(+4.65%)
Mar 24, 2020 3.225 3.490 3.157 3.220 1,283 -0.23(-6.67%)
Mar 23, 2020 3.100 3.450 2.892 3.450 867 +0.00(+0.00%)
Mar 20, 2020 3.470 3.970 3.450 3.450 4,200 +0.22(+6.84%)
Mar 19, 2020 3.135 3.229 2.866 3.229 13,189 -0.10(-3.03%)
Mar 18, 2020 2.900 3.330 2.825 3.330 5,445 +0.33(+11.00%)
Mar 17, 2020 3.440 3.450 2.934 3.000 14,902 -0.18(-5.79%)
Mar 16, 2020 3.727 4.195 3.150 3.184 15,228 -0.29(-8.23%)
Mar 13, 2020 3.210 3.500 3.150 3.470 5,300 +0.32(+10.16%)
Mar 12, 2020 3.880 3.898 3.010 3.150 13,959 -0.83(-20.85%)
Mar 11, 2020 3.610 3.980 3.610 3.980 6,321 -0.02(-0.50%)
Mar 10, 2020 3.817 4.036 3.817 4.000 16,310 -0.21(-4.97%)
Mar 09, 2020 4.750 4.750 4.209 4.209 10,847 -0.82(-16.31%)
Mar 06, 2020 5.030 5.030 5.030 5.030 500 +0.00(+0.00%)
Mar 05, 2020 5.200 5.200 5.030 5.030 1,997 -0.18(-3.45%)
Mar 03, 2020 5.210 5.210 5.210 0 +0.04(+0.77%)
Mar 02, 2020 5.170 5.860 5.170 5.170 12,466 +0.00(+0.00%)
Feb 28, 2020 5.170 5.170 5.170 5.170 700 -0.16(-2.95%)
Feb 27, 2020 5.200 5.327 5.200 5.327 1,216 -0.37(-6.55%)
Feb 26, 2020 5.253 5.253 5.700 231 +0.45(+8.50%)
Feb 25, 2020 5.253 5.253 5.253 5.253 210 +0.07(+1.42%)
Feb 24, 2020 5.180 5.180 5.180 5.180 340 -0.03(-0.58%)
Feb 21, 2020 5.400 5.400 5.210 5.210 700 -0.24(-4.40%)
Feb 20, 2020 5.578 5.578 5.450 5.450 552 -0.15(-2.68%)
Feb 19, 2020 5.578 5.766 5.450 5.600 1,696 +0.30(+5.76%)
Feb 18, 2020 5.295 5.295 5.295 5.295 208 -0.22(-3.92%)
Feb 14, 2020 5.193 5.511 5.193 5.511 200 +0.04(+0.65%)
Feb 13, 2020 5.475 5.475 5.475 5.475 216 -0.11(-1.94%)
Feb 11, 2020 5.583 5.583 5.583 0 -0.09(-1.58%)
Feb 10, 2020 5.673 5.673 5.673 111 +0.00(+0.00%)
Feb 07, 2020 5.742 5.750 5.501 5.673 4,300 +0.11(+1.90%)
Feb 06, 2020 5.567 5.567 5.567 5.567 1,018 -0.22(-3.85%)
Feb 05, 2020 5.545 5.790 5.545 5.790 665 +0.01(+0.17%)
Feb 03, 2020 5.780 5.780 5.780 0 +0.42(+7.92%)
Jan 31, 2020 5.390 6.276 5.300 5.356 8,600 -0.14(-2.62%)
Jan 30, 2020 5.591 5.591 5.500 5.500 2,293 -0.05(-0.90%)
Jan 29, 2020 5.550 5.550 5.550 5.550 863 -0.05(-0.89%)
Jan 28, 2020 5.640 5.640 5.600 5.600 529 +0.02(+0.40%)
Jan 27, 2020 5.550 5.753 5.510 5.578 5,617 -0.36(-6.09%)
Jan 24, 2020 6.009 6.142 5.550 5.939 15,000 -0.21(-3.43%)
Jan 23, 2020 6.315 6.315 6.150 6.150 789 -0.25(-3.84%)
Jan 22, 2020 6.730 7.000 6.110 6.396 35,189 -0.92(-12.54%)
Jan 21, 2020 7.150 7.375 7.150 7.312 10,152 +0.11(+1.56%)
Jan 17, 2020 6.800 7.200 6.800 7.200 4,000 +0.11(+1.55%)
Jan 16, 2020 6.270 7.090 6.270 7.090 5,430 +0.88(+14.21%)
Jan 15, 2020 5.780 6.400 5.780 6.208 18,284 -0.19(-3.00%)
Jan 14, 2020 5.550 6.400 5.550 6.400 9,150 +0.70(+12.28%)
Jan 13, 2020 5.700 5.700 5.700 5.700 806 +0.10(+1.79%)
Jan 10, 2020 5.610 5.610 5.600 5.600 1,400 -0.20(-3.45%)
Jan 09, 2020 5.800 5.800 5.800 5.800 119 +0.18(+3.20%)
Jan 08, 2020 6.000 6.000 5.619 5.620 5,484 -0.18(-3.10%)
Jan 07, 2020 5.900 5.938 5.490 5.800 7,782 -0.02(-0.34%)
Jan 06, 2020 5.771 5.879 5.770 5.820 1,484 +0.38(+7.03%)
Jan 03, 2020 5.350 5.890 5.320 5.438 4,400 -0.31(-5.43%)
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.