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 (%)
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%)
Jan 02, 2020 5.741 5.750 5.741 5.750 378 +0.40(+7.48%)
Dec 31, 2019 5.473 5.696 5.350 5.350 1,300 -0.07(-1.29%)
Dec 30, 2019 5.420 5.420 5.420 71 +0.00(+0.00%)
Dec 27, 2019 5.747 5.747 5.360 5.420 11,400 -0.08(-1.45%)
Dec 26, 2019 5.740 5.750 5.500 5.500 1,311 -0.12(-2.14%)
Dec 24, 2019 5.620 5.620 5.620 1 +0.00(+0.00%)
Dec 23, 2019 6.050 6.080 5.550 5.620 11,084 -0.43(-7.11%)
Dec 20, 2019 6.000 6.225 6.000 6.050 1,100 +0.05(+0.83%)
Dec 19, 2019 6.043 6.155 6.000 6.000 1,504 -0.03(-0.46%)
Dec 18, 2019 6.000 6.028 6.000 6.028 2,577 -0.37(-5.81%)
Dec 17, 2019 6.081 6.400 6.081 6.400 1,839 +0.18(+2.90%)
Dec 16, 2019 5.760 6.220 5.650 6.220 4,838 +0.93(+17.57%)
Dec 13, 2019 5.290 5.290 5.290 3 +0.00(+0.00%)
Dec 12, 2019 6.050 6.050 5.287 5.290 9,177 -0.74(-12.23%)
Dec 11, 2019 6.388 6.388 6.000 6.027 6,198 +0.35(+6.14%)
Dec 10, 2019 5.500 5.678 5.500 5.678 2,466 +0.50(+9.62%)
Dec 09, 2019 5.250 5.260 5.180 5.180 1,764 -0.08(-1.52%)
Dec 06, 2019 5.260 5.260 5.260 141 +0.00(+0.00%)
Dec 05, 2019 5.250 5.300 5.250 5.260 950 -0.15(-2.77%)
Dec 04, 2019 5.410 5.410 5.410 5.410 348 -0.30(-5.25%)
Dec 03, 2019 5.679 5.905 5.580 5.710 5,235 +0.11(+1.96%)
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.