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, 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%)
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.