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 (%)
Sep 30, 2014 17.41 18.15 17.40 18.15 935 +0.39(+2.20%)
Sep 29, 2014 17.76 17.85 17.76 17.76 575 +0.00(+0.00%)
Sep 25, 2014 17.06 17.76 17.76 17.76 600 -0.00(-0.00%)
Sep 24, 2014 17.40 17.76 17.40 17.76 400 +0.16(+0.91%)
Sep 23, 2014 18.10 18.10 17.20 17.60 1,311 -0.49(-2.74%)
Sep 22, 2014 17.80 18.50 17.52 18.09 1,689 -0.14(-0.74%)
Sep 19, 2014 17.61 18.39 17.50 18.23 1,417 +0.07(+0.39%)
Sep 18, 2014 18.00 18.16 17.75 18.16 1,383 +0.16(+0.89%)
Sep 17, 2014 17.86 18.00 17.57 18.00 1,571 -0.12(-0.66%)
Sep 16, 2014 17.91 18.13 17.91 18.12 850 -0.03(-0.16%)
Sep 15, 2014 19.20 19.20 18.15 18.15 655 -0.64(-3.41%)
Sep 12, 2014 18.50 18.96 18.50 18.79 746 +0.11(+0.59%)
Sep 11, 2014 18.80 19.46 18.68 18.68 769 -0.66(-3.41%)
Sep 10, 2014 19.34 19.34 19.34 19.34 110 -0.13(-0.67%)
Sep 09, 2014 18.10 19.47 17.51 19.47 1,129 +1.27(+6.98%)
Sep 08, 2014 19.21 19.21 17.50 18.20 5,120 -1.07(-5.55%)
Sep 05, 2014 19.70 19.74 18.90 19.27 1,903 -0.67(-3.36%)
Sep 04, 2014 18.75 19.94 18.60 19.94 3,195 -0.05(-0.25%)
Sep 03, 2014 19.99 19.99 19.99 19.99 112 +0.11(+0.55%)
Sep 02, 2014 19.10 19.88 19.01 19.88 1,000 +0.07(+0.36%)
Aug 29, 2014 18.61 19.81 19.81 19.81 5,100 +0.56(+2.90%)
Aug 28, 2014 19.00 19.92 18.40 19.25 4,050 -0.10(-0.52%)
Aug 27, 2014 18.40 19.35 18.40 19.35 1,060 +0.61(+3.28%)
Aug 26, 2014 19.12 19.94 18.73 18.73 568 -0.56(-2.93%)
Aug 25, 2014 19.61 19.64 18.91 19.30 11,687 -0.32(-1.63%)
Aug 22, 2014 19.33 19.91 18.80 19.62 2,970 -0.09(-0.46%)
Aug 21, 2014 19.90 19.90 19.00 19.71 5,897 +0.51(+2.66%)
Aug 20, 2014 19.78 19.78 18.78 19.20 5,890 -0.79(-3.95%)
Aug 19, 2014 18.98 19.99 18.61 19.99 12,493 +0.69(+3.58%)
Aug 18, 2014 19.23 20.00 19.12 19.30 8,641 +0.22(+1.18%)
Aug 15, 2014 18.99 19.43 18.57 19.07 7,365 -0.15(-0.80%)
Aug 14, 2014 18.47 19.97 18.39 19.23 4,357 -0.50(-2.55%)
Aug 13, 2014 19.97 19.97 18.50 19.73 1,820 +0.23(+1.19%)
Aug 12, 2014 19.53 19.91 18.57 19.50 4,943 -0.63(-3.14%)
Aug 11, 2014 22.10 22.10 19.99 20.13 1,000 +0.46(+2.32%)
Aug 08, 2014 19.92 19.95 19.02 19.67 2,560 -0.31(-1.55%)
Aug 07, 2014 20.00 20.00 18.50 19.98 3,981 -1.20(-5.64%)
Aug 06, 2014 20.00 21.30 20.00 21.18 1,560 -0.12(-0.56%)
Aug 05, 2014 21.26 21.30 20.00 21.30 2,379 +0.00(+0.00%)
Aug 04, 2014 22.15 22.15 20.38 21.30 8,316 -1.30(-5.74%)
Aug 01, 2014 22.73 22.74 21.61 22.60 2,901 -0.52(-2.27%)
Jul 31, 2014 23.12 23.12 23.12 23.12 286 +0.79(+3.53%)
Jul 30, 2014 22.95 23.01 22.00 22.33 3,318 -0.47(-2.04%)
Jul 29, 2014 22.45 22.80 22.45 22.80 623 +0.10(+0.44%)
Jul 28, 2014 22.52 25.00 22.52 22.70 305 -0.16(-0.70%)
Jul 25, 2014 22.92 24.33 21.89 22.86 5,462 -0.35(-1.49%)
Jul 24, 2014 23.02 25.55 22.05 23.20 7,045 -0.65(-2.70%)
Jul 23, 2014 23.85 23.85 23.85 23.85 289 -0.13(-0.54%)
Jul 22, 2014 24.00 24.00 22.50 23.98 6,748 +0.00(+0.00%)
Jul 21, 2014 24.00 24.00 23.71 23.98 849 +0.04(+0.16%)
Jul 18, 2014 24.94 24.94 23.67 23.94 6,845 -0.85(-3.44%)
Jul 17, 2014 26.15 26.15 23.22 24.80 8,141 -1.45(-5.54%)
Jul 16, 2014 25.75 26.25 25.75 26.25 376 +0.06(+0.22%)
Jul 15, 2014 25.01 26.19 25.01 26.19 420 -0.18(-0.68%)
Jul 14, 2014 25.21 26.37 25.21 26.37 203 +0.12(+0.46%)
Jul 11, 2014 26.25 26.25 26.25 26.25 157 -0.17(-0.64%)
Jul 10, 2014 26.05 26.75 25.11 26.42 5,911 +0.12(+0.46%)
Jul 09, 2014 24.08 26.75 24.01 26.30 5,970 +2.76(+11.72%)
Jul 08, 2014 26.68 26.68 22.35 23.54 8,115 -1.36(-5.46%)
Jul 07, 2014 25.54 25.54 23.25 24.90 3,948 -1.77(-6.64%)
Jul 03, 2014 26.67 26.67 26.67 26.67 100 +0.24(+0.91%)
Jul 02, 2014 25.60 26.73 25.00 26.43 4,349 +0.28(+1.07%)
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.