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 (%)
Jul 31, 2015 14.40 14.80 14.20 14.21 7,935 -0.39(-2.67%)
Jul 30, 2015 14.39 14.72 14.38 14.60 2,209 +0.10(+0.69%)
Jul 29, 2015 14.50 14.74 14.40 14.50 4,438 -0.01(-0.07%)
Jul 28, 2015 14.58 14.58 14.51 14.51 448 -0.52(-3.46%)
Jul 24, 2015 15.06 15.03 15.03 15.03 900 +0.50(+3.44%)
Jul 23, 2015 14.53 14.53 14.53 14.53 128 -0.13(-0.89%)
Jul 21, 2015 15.03 14.66 14.66 14.66 11 -0.47(-3.11%)
Jul 17, 2015 15.07 15.13 15.13 15.13 12 -0.02(-0.13%)
Jul 16, 2015 15.15 15.15 15.15 15.15 212 -0.05(-0.33%)
Jul 15, 2015 15.35 15.35 15.20 15.20 499 -0.05(-0.33%)
Jul 14, 2015 15.25 15.25 15.25 15.25 204 +0.07(+0.46%)
Jul 13, 2015 14.95 15.62 14.95 15.18 27,038 +0.08(+0.53%)
Jul 07, 2015 14.77 15.10 15.10 15.10 4 -0.13(-0.85%)
Jul 06, 2015 15.25 15.33 15.00 15.23 3,400 +0.12(+0.79%)
Jul 02, 2015 14.95 15.11 15.11 15.11 29,500 -0.03(-0.20%)
Jul 01, 2015 14.84 15.60 14.74 15.14 20,546 +0.09(+0.60%)
Jun 30, 2015 15.09 15.10 14.97 15.05 1,631 -0.30(-1.95%)
Jun 29, 2015 15.37 15.65 15.32 15.35 14,658 +0.29(+1.93%)
Jun 26, 2015 15.33 15.33 14.81 15.06 31,752 -0.52(-3.34%)
Jun 24, 2015 15.30 15.58 15.58 15.58 96 +0.15(+0.97%)
Jun 23, 2015 15.50 15.95 15.30 15.43 24,917 +0.28(+1.85%)
Jun 22, 2015 14.81 15.25 14.50 15.15 25,753 +0.83(+5.80%)
Jun 19, 2015 14.54 15.07 14.32 14.32 3,218 -0.41(-2.78%)
Jun 18, 2015 15.35 15.80 14.64 14.73 11,496 -0.30(-2.00%)
Jun 17, 2015 15.44 15.44 14.60 15.03 9,803 +0.27(+1.83%)
Jun 16, 2015 14.76 14.76 14.76 14.76 214 -0.24(-1.60%)
Jun 15, 2015 14.60 15.00 14.60 15.00 321 +0.25(+1.69%)
Jun 12, 2015 15.00 15.00 14.42 14.75 5,487 -0.50(-3.28%)
Jun 11, 2015 15.25 15.25 15.25 15.25 1,630 +0.08(+0.53%)
Jun 10, 2015 15.25 15.25 15.17 15.17 1,430 +0.17(+1.13%)
Jun 09, 2015 16.00 16.00 15.00 15.00 844 -0.95(-5.96%)
Jun 08, 2015 15.99 15.99 15.95 15.95 487 +0.83(+5.49%)
Jun 05, 2015 15.12 15.12 15.12 15.12 390 -0.33(-2.13%)
Jun 02, 2015 15.45 15.45 15.45 15.45 6 +0.05(+0.32%)
May 29, 2015 15.40 15.40 15.40 15.40 70 +0.40(+2.67%)
May 28, 2015 15.00 15.05 15.00 15.00 500 -0.20(-1.32%)
May 27, 2015 15.20 15.20 15.20 15.20 125 +0.10(+0.66%)
May 26, 2015 15.10 15.10 15.10 15.10 201 -0.30(-1.95%)
May 19, 2015 14.64 15.40 15.40 15.40 10,700 +1.00(+6.94%)
May 18, 2015 14.33 14.56 14.33 14.40 1,880 -0.08(-0.58%)
May 15, 2015 14.48 14.48 14.48 14.48 300 +0.45(+3.24%)
May 14, 2015 14.03 14.03 14.03 14.03 100 +0.02(+0.15%)
May 12, 2015 14.00 14.01 14.01 14.01 1,500 -0.22(-1.55%)
May 08, 2015 14.24 14.23 14.23 14.23 22 +0.11(+0.78%)
May 07, 2015 14.12 14.12 14.12 14.12 101 -0.15(-1.06%)
May 05, 2015 14.27 14.27 14.27 14.27 50 -0.11(-0.76%)
May 04, 2015 14.39 14.39 14.00 14.38 2,795 +0.35(+2.49%)
May 01, 2015 14.00 14.03 13.75 14.03 3,300 -0.02(-0.14%)
Apr 30, 2015 14.51 14.51 14.00 14.05 1,425 -0.58(-3.96%)
Apr 29, 2015 14.63 14.63 14.20 14.63 1,737 +0.00(+0.00%)
Apr 28, 2015 14.62 14.63 14.62 14.63 1,925 -0.12(-0.81%)
Apr 24, 2015 14.75 14.75 14.75 14.75 11 +0.00(+0.00%)
Apr 22, 2015 14.85 14.75 14.75 14.75 2,900 -0.11(-0.75%)
Apr 16, 2015 14.86 14.86 14.86 14.86 800 -0.19(-1.26%)
Apr 13, 2015 14.91 15.05 15.05 15.05 30 -0.43(-2.78%)
Apr 10, 2015 15.75 15.75 15.48 15.48 306 -0.02(-0.13%)
Apr 09, 2015 15.50 15.50 15.50 15.50 494 +0.55(+3.68%)
Apr 07, 2015 14.75 14.95 14.95 14.95 100 +0.15(+1.01%)
Apr 06, 2015 15.00 15.00 14.75 14.80 2,438 -1.15(-7.21%)
Apr 02, 2015 16.00 15.95 15.95 15.95 1,200 +0.95(+6.33%)
Apr 01, 2015 15.50 15.50 15.00 15.00 1,061 -1.00(-6.25%)
Mar 27, 2015 16.00 16.00 16.00 16.00 100 +0.50(+3.23%)
Mar 26, 2015 15.50 15.50 15.50 15.50 270 +0.50(+3.33%)
Mar 23, 2015 15.51 15.00 15.00 15.00 10,500 -0.50(-3.23%)
Mar 17, 2015 15.75 15.50 15.50 15.50 19 -0.25(-1.59%)
Mar 16, 2015 15.84 15.84 15.75 15.75 2,661 -0.25(-1.56%)
Mar 13, 2015 16.11 16.11 15.50 16.00 7,285 -0.05(-0.31%)
Mar 10, 2015 16.50 16.05 16.05 16.05 1,400 -0.45(-2.73%)
Mar 09, 2015 16.50 16.50 16.50 16.50 101 -0.08(-0.48%)
Mar 06, 2015 16.51 16.58 16.51 16.58 2,200 +0.08(+0.48%)
Mar 05, 2015 16.50 16.55 16.50 16.50 1,475 -0.42(-2.48%)
Mar 04, 2015 15.83 16.92 15.83 16.92 889 +0.08(+0.48%)
Mar 03, 2015 15.80 17.38 15.75 16.84 1,444 +0.19(+1.14%)
Mar 02, 2015 15.55 16.65 15.50 16.65 4,706 +0.92(+5.85%)
Feb 27, 2015 16.00 16.00 15.73 15.73 3,476 -0.06(-0.38%)
Feb 26, 2015 16.05 17.00 15.75 15.79 5,454 -0.91(-5.45%)
Feb 25, 2015 16.45 16.74 15.75 16.70 11,246 -0.35(-2.05%)
Feb 24, 2015 17.45 17.90 16.10 17.05 5,551 -0.95(-5.28%)
Feb 23, 2015 17.96 18.00 17.96 18.00 581 -0.15(-0.83%)
Feb 20, 2015 19.00 20.43 18.10 18.15 3,875 +1.15(+6.76%)
Feb 17, 2015 17.33 17.00 17.00 17.00 800 -0.40(-2.30%)
Feb 13, 2015 17.40 17.40 17.40 17.40 200 +0.25(+1.46%)
Feb 10, 2015 17.45 17.15 17.15 17.15 700 +0.65(+3.94%)
Feb 09, 2015 16.50 16.50 16.50 16.50 500 -0.10(-0.60%)
Feb 06, 2015 16.60 16.60 16.60 16.60 100 -0.67(-3.89%)
Feb 05, 2015 16.18 17.27 16.18 17.27 308 +1.19(+7.43%)
Feb 03, 2015 16.25 16.08 16.08 16.08 600 -0.17(-1.06%)
Feb 02, 2015 16.50 16.54 16.25 16.25 1,903 +0.00(+0.00%)
Jan 30, 2015 16.25 16.25 16.25 16.25 200 -0.18(-1.10%)
Jan 29, 2015 16.43 16.43 16.43 16.43 137 +0.11(+0.67%)
Jan 28, 2015 16.32 16.32 16.32 16.32 160 -1.18(-6.74%)
Jan 26, 2015 16.24 17.50 17.50 17.50 120 +0.00(+0.00%)
Jan 22, 2015 17.50 17.50 17.50 17.50 100 -0.50(-2.78%)
Jan 21, 2015 17.00 18.00 17.00 18.00 500 +0.50(+2.86%)
Jan 20, 2015 16.21 17.68 16.21 17.50 4,561 +1.52(+9.51%)
Jan 16, 2015 15.98 15.98 15.98 15.98 100 -0.42(-2.56%)
Jan 15, 2015 16.61 16.61 15.96 16.40 400 -0.16(-0.97%)
Jan 14, 2015 15.84 16.56 15.84 16.56 233 +0.72(+4.55%)
Jan 13, 2015 15.80 17.06 15.80 15.84 1,267 +0.02(+0.13%)
Jan 12, 2015 16.00 16.00 15.80 15.82 937 +0.52(+3.40%)
Jan 09, 2015 15.50 15.50 15.30 15.30 201 -0.18(-1.16%)
Jan 08, 2015 15.50 15.50 15.10 15.48 3,975 -0.01(-0.06%)
Jan 07, 2015 15.00 15.49 14.97 15.49 4,063 +0.99(+6.83%)
Jan 06, 2015 14.55 14.60 14.50 14.50 801 +0.20(+1.40%)
Jan 02, 2015 14.25 14.30 14.30 14.30 20 -0.26(-1.79%)
Dec 31, 2014 14.50 14.56 14.56 14.56 800 +0.06(+0.41%)
Dec 30, 2014 14.12 14.95 14.12 14.50 3,148 -0.15(-1.02%)
Dec 29, 2014 14.53 14.65 14.50 14.65 2,823 -0.01(-0.07%)
Dec 26, 2014 14.66 15.00 14.66 14.66 1,100 -0.34(-2.27%)
Dec 24, 2014 14.54 15.00 15.00 15.00 400 -0.19(-1.25%)
Dec 23, 2014 14.65 15.19 14.65 15.19 400 -0.04(-0.26%)
Dec 22, 2014 14.58 15.23 14.51 15.23 1,050 -0.25(-1.61%)
Dec 18, 2014 15.00 15.48 15.48 15.48 1 -0.02(-0.10%)
Dec 17, 2014 15.50 15.50 15.50 15.50 200 +0.07(+0.42%)
Dec 16, 2014 15.35 15.43 15.12 15.43 2,423 -0.12(-0.77%)
Dec 12, 2014 15.54 15.55 15.55 15.55 1 -0.44(-2.75%)
Dec 11, 2014 15.99 15.99 15.99 15.99 201 +0.39(+2.50%)
Dec 09, 2014 15.60 15.60 15.60 15.60 140 -0.18(-1.11%)
Dec 08, 2014 15.70 15.78 15.70 15.78 399 +0.08(+0.48%)
Dec 03, 2014 15.70 15.70 15.70 15.70 11 +0.14(+0.90%)
Dec 02, 2014 16.00 16.01 15.56 15.56 1,000 -0.44(-2.75%)
Nov 26, 2014 16.00 16.00 16.00 16.00 1,100 -0.34(-2.07%)
Nov 25, 2014 15.36 16.34 15.36 16.34 300 +0.44(+2.75%)
Nov 24, 2014 15.90 15.90 15.90 15.90 250 +0.12(+0.77%)
Nov 21, 2014 16.00 16.00 15.40 15.78 1,281 -0.02(-0.14%)
Nov 20, 2014 15.42 16.09 15.35 15.80 1,821 +0.48(+3.13%)
Nov 18, 2014 15.40 15.32 15.32 15.32 105 -0.79(-4.90%)
Nov 17, 2014 15.25 16.78 15.25 16.11 1,473 -0.72(-4.28%)
Nov 13, 2014 16.47 16.83 16.83 16.83 3,300 -0.06(-0.36%)
Nov 11, 2014 16.89 16.89 16.89 16.89 100 +0.99(+6.23%)
Nov 10, 2014 15.80 16.60 15.80 15.90 550 +0.30(+1.92%)
Nov 07, 2014 15.71 16.00 15.60 15.60 1,733 -0.33(-2.07%)
Nov 06, 2014 17.17 17.21 15.71 15.93 684 -0.97(-5.74%)
Nov 05, 2014 16.90 16.90 16.90 16.90 200 +0.10(+0.59%)
Nov 04, 2014 15.71 16.80 15.71 16.80 1,768 +0.61(+3.77%)
Nov 03, 2014 15.62 16.86 15.62 16.19 2,380 -0.41(-2.47%)
Oct 31, 2014 15.61 16.94 15.56 16.60 1,000 +0.60(+3.75%)
Oct 29, 2014 15.96 16.00 16.00 16.00 2,100 +0.10(+0.63%)
Oct 28, 2014 15.57 15.93 15.57 15.90 2,710 +0.03(+0.19%)
Oct 27, 2014 15.67 15.87 15.97 15.87 840 -0.10(-0.62%)
Oct 24, 2014 15.97 15.97 15.59 15.97 756 -0.00(-0.00%)
Oct 23, 2014 15.97 15.97 15.97 15.97 106 +0.18(+1.11%)
Oct 22, 2014 15.57 15.91 15.57 15.79 775 -0.18(-1.10%)
Oct 21, 2014 15.97 15.99 15.57 15.97 2,125 +0.17(+1.08%)
Oct 20, 2014 15.30 16.17 15.30 15.80 657 +0.00(+0.00%)
Oct 17, 2014 15.75 16.34 15.09 15.80 2,152 +0.00(+0.00%)
Oct 16, 2014 15.11 16.35 15.11 15.80 850 +1.00(+6.76%)
Oct 15, 2014 15.63 16.56 14.30 14.80 1,915 -2.11(-12.48%)
Oct 14, 2014 15.95 15.95 15.50 16.91 1,552 +1.35(+8.68%)
Oct 13, 2014 16.19 16.19 15.56 15.56 10,273 -1.66(-9.66%)
Oct 10, 2014 16.30 17.66 16.11 17.22 2,922 +0.43(+2.58%)
Oct 09, 2014 16.79 17.78 16.12 16.79 6,250 -1.02(-5.73%)
Oct 08, 2014 16.80 17.81 16.35 17.81 1,090 +0.86(+5.08%)
Oct 07, 2014 16.95 16.95 16.95 16.95 300 -0.28(-1.62%)
Oct 06, 2014 16.81 17.50 16.11 17.23 3,123 +0.20(+1.17%)
Oct 03, 2014 17.18 17.18 16.91 17.03 785 +0.23(+1.37%)
Oct 02, 2014 17.10 17.82 16.80 16.80 604 -0.69(-3.95%)
Oct 01, 2014 17.16 17.49 17.06 17.49 1,552 -0.66(-3.64%)
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%)
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.