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 (%)
Jun 30, 2014 24.00 27.20 24.00 25.17 27,965 +1.11(+4.60%)
Jun 27, 2014 24.10 24.10 24.06 24.06 283 -0.04(-0.15%)
Jun 26, 2014 24.10 24.10 24.10 24.10 200 -0.32(-1.31%)
Jun 25, 2014 24.42 24.42 24.42 24.42 716 +0.67(+2.82%)
Jun 24, 2014 23.48 24.49 23.38 23.75 5,730 +0.49(+2.11%)
Jun 23, 2014 23.50 23.50 23.16 23.26 1,272 +0.03(+0.13%)
Jun 20, 2014 23.50 23.50 23.23 23.23 456 -0.42(-1.76%)
Jun 19, 2014 23.48 23.66 23.48 23.65 356 +0.21(+0.91%)
Jun 18, 2014 22.50 23.67 22.50 23.43 624 -0.14(-0.58%)
Jun 17, 2014 23.72 23.72 22.51 23.57 2,232 -0.12(-0.51%)
Jun 16, 2014 23.13 23.73 23.00 23.69 956 +1.19(+5.28%)
Jun 13, 2014 23.54 23.73 21.50 22.50 10,129 -1.24(-5.22%)
Jun 12, 2014 23.74 23.74 23.74 23.74 154 -0.05(-0.21%)
Jun 11, 2014 23.17 23.79 23.17 23.79 800 -0.07(-0.29%)
Jun 10, 2014 23.96 23.96 23.01 23.86 2,542 -0.70(-2.84%)
Jun 06, 2014 25.49 25.49 24.50 24.55 1,899 -0.44(-1.78%)
Jun 05, 2014 25.25 25.25 24.75 25.00 3,350 -0.15(-0.60%)
Jun 04, 2014 25.97 25.97 24.99 25.15 3,900 -0.85(-3.27%)
Jun 03, 2014 25.91 26.25 21.75 26.00 3,998 -0.05(-0.21%)
Jun 02, 2014 26.00 26.25 26.00 26.05 2,788 +0.04(+0.17%)
May 30, 2014 26.12 26.75 26.01 26.01 6,333 -0.02(-0.08%)
May 29, 2014 26.41 27.00 26.03 26.03 2,969 -0.27(-1.03%)
May 28, 2014 26.44 27.00 26.00 26.30 4,254 +0.49(+1.90%)
May 27, 2014 25.52 27.00 25.45 25.81 8,184 -0.66(-2.49%)
May 23, 2014 26.99 26.47 26.47 26.47 1,200 +1.79(+7.25%)
May 22, 2014 25.88 25.88 24.02 24.68 6,491 -0.34(-1.37%)
May 21, 2014 25.75 26.98 25.02 25.02 3,409 -0.71(-2.74%)
May 20, 2014 25.94 26.99 22.41 25.73 11,285 -0.47(-1.79%)
May 19, 2014 26.69 26.99 25.43 26.20 6,665 -0.62(-2.31%)
May 16, 2014 26.97 27.00 25.90 26.82 6,919 -0.17(-0.63%)
May 15, 2014 27.10 27.99 26.75 26.99 950 +0.13(+0.48%)
May 14, 2014 27.44 27.99 26.51 26.86 9,393 -0.26(-0.96%)
May 13, 2014 27.55 27.99 26.90 27.12 4,892 -0.45(-1.63%)
May 12, 2014 27.51 28.00 26.41 27.57 6,366 -0.23(-0.83%)
May 09, 2014 28.07 29.00 25.79 27.80 7,592 -0.58(-2.04%)
May 08, 2014 28.52 28.52 27.00 28.38 6,107 -0.12(-0.42%)
May 07, 2014 28.53 29.00 28.02 28.50 5,945 +0.02(+0.07%)
May 06, 2014 29.00 29.00 28.02 28.48 1,660 +0.53(+1.90%)
May 05, 2014 28.38 28.38 27.80 27.95 8,563 -0.55(-1.93%)
May 02, 2014 28.26 28.98 28.00 28.50 4,161 +0.35(+1.25%)
May 01, 2014 28.01 28.89 28.00 28.15 10,888 +0.05(+0.17%)
Apr 30, 2014 26.75 28.24 26.75 28.10 18,718 +2.03(+7.79%)
Apr 29, 2014 25.25 26.50 25.22 26.07 18,754 +0.88(+3.49%)
Apr 28, 2014 24.50 25.20 24.50 25.19 8,567 -0.21(-0.83%)
Apr 25, 2014 25.50 25.50 24.50 25.40 2,576 +0.10(+0.38%)
Apr 24, 2014 28.25 29.00 24.50 25.30 21,164 -2.95(-10.43%)
Apr 23, 2014 26.09 28.25 26.09 28.25 9,207 +1.48(+5.53%)
Apr 22, 2014 26.38 26.77 26.38 26.77 960 +0.36(+1.36%)
Apr 21, 2014 25.40 26.50 25.39 26.41 6,354 +0.83(+3.25%)
Apr 17, 2014 24.25 25.58 25.58 25.58 5,800 +0.73(+2.94%)
Apr 16, 2014 24.89 24.89 24.82 24.85 400 -0.02(-0.09%)
Apr 15, 2014 24.90 24.90 24.25 24.87 2,127 -0.03(-0.11%)
Apr 14, 2014 24.50 24.90 24.49 24.90 1,300 -0.05(-0.20%)
Apr 11, 2014 25.00 25.00 24.95 24.95 239 -0.05(-0.20%)
Apr 10, 2014 25.00 25.00 24.50 25.00 715 -0.00(-0.00%)
Apr 09, 2014 24.70 25.00 24.00 25.00 2,665 +0.25(+1.01%)
Apr 08, 2014 24.04 24.75 24.04 24.75 485 -0.23(-0.92%)
Apr 07, 2014 24.99 24.99 23.99 24.98 515 +0.65(+2.67%)
Apr 04, 2014 24.95 24.99 24.11 24.33 1,100 -0.52(-2.09%)
Apr 03, 2014 24.11 25.00 24.11 24.85 605 -0.14(-0.56%)
Apr 02, 2014 24.99 24.99 24.99 24.99 514 -0.24(-0.95%)
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.