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, 2020 3.160 3.280 3.160 3.280 570 -0.02(-0.65%)
Mar 30, 2020 3.401 3.401 3.240 3.301 1,623 +0.06(+1.89%)
Mar 27, 2020 3.250 3.250 3.156 3.240 1,000 +0.15(+4.74%)
Mar 26, 2020 3.250 3.250 2.910 3.093 2,606 -0.28(-8.20%)
Mar 25, 2020 3.231 3.500 3.231 3.370 1,211 +0.15(+4.65%)
Mar 24, 2020 3.225 3.490 3.157 3.220 1,283 -0.23(-6.67%)
Mar 23, 2020 3.100 3.450 2.892 3.450 867 +0.00(+0.00%)
Mar 20, 2020 3.470 3.970 3.450 3.450 4,200 +0.22(+6.84%)
Mar 19, 2020 3.135 3.229 2.866 3.229 13,189 -0.10(-3.03%)
Mar 18, 2020 2.900 3.330 2.825 3.330 5,445 +0.33(+11.00%)
Mar 17, 2020 3.440 3.450 2.934 3.000 14,902 -0.18(-5.79%)
Mar 16, 2020 3.727 4.195 3.150 3.184 15,228 -0.29(-8.23%)
Mar 13, 2020 3.210 3.500 3.150 3.470 5,300 +0.32(+10.16%)
Mar 12, 2020 3.880 3.898 3.010 3.150 13,959 -0.83(-20.85%)
Mar 11, 2020 3.610 3.980 3.610 3.980 6,321 -0.02(-0.50%)
Mar 10, 2020 3.817 4.036 3.817 4.000 16,310 -0.21(-4.97%)
Mar 09, 2020 4.750 4.750 4.209 4.209 10,847 -0.82(-16.31%)
Mar 06, 2020 5.030 5.030 5.030 5.030 500 +0.00(+0.00%)
Mar 05, 2020 5.200 5.200 5.030 5.030 1,997 -0.18(-3.45%)
Mar 03, 2020 5.210 5.210 5.210 0 +0.04(+0.77%)
Mar 02, 2020 5.170 5.860 5.170 5.170 12,466 +0.00(+0.00%)
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%)
Dec 02, 2019 6.580 6.603 5.600 5.600 5,613 +0.14(+2.52%)
Nov 29, 2019 5.462 5.462 5.462 5.462 200 +0.26(+5.04%)
Nov 27, 2019 5.200 5.480 5.200 5.200 5,600 -0.16(-2.97%)
Nov 26, 2019 5.230 5.359 5.200 5.359 500 +0.15(+2.80%)
Nov 25, 2019 5.213 5.213 5.213 5.213 401 +0.01(+0.26%)
Nov 22, 2019 5.200 5.200 5.200 5.200 1,000 -0.28(-5.11%)
Nov 20, 2019 5.480 5.480 5.480 0 +0.00(+0.00%)
Nov 19, 2019 5.050 5.490 5.050 5.480 1,396 -0.08(-1.44%)
Nov 18, 2019 5.560 5.560 5.560 21 +0.00(+0.00%)
Nov 15, 2019 5.710 5.710 5.500 5.560 1,800 -0.25(-4.30%)
Nov 13, 2019 5.810 5.810 5.810 0 +0.06(+1.02%)
Nov 11, 2019 5.751 5.751 5.751 0 -0.02(-0.33%)
Nov 08, 2019 5.770 5.770 5.770 2 +0.00(+0.00%)
Nov 07, 2019 5.780 5.831 5.770 5.770 1,535 -0.02(-0.27%)
Nov 06, 2019 6.255 6.255 5.771 5.786 652 +0.04(+0.62%)
Nov 05, 2019 5.750 5.750 5.750 5.750 451 -0.37(-6.11%)
Nov 04, 2019 6.600 6.600 6.124 6.124 997 +0.27(+4.69%)
Nov 01, 2019 6.000 6.075 5.850 5.850 800 -0.27(-4.41%)
Oct 31, 2019 6.120 6.120 6.120 10 +0.00(+0.00%)
Oct 29, 2019 6.120 6.120 6.120 0 +0.02(+0.32%)
Oct 28, 2019 6.100 6.100 6.100 7 +0.00(+0.00%)
Oct 25, 2019 6.100 6.100 6.100 2 +0.00(+0.00%)
Oct 21, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 18, 2019 6.100 6.100 6.100 5 +0.00(+0.00%)
Oct 17, 2019 6.100 6.100 6.100 6.100 229 -0.15(-2.40%)
Oct 16, 2019 5.860 6.250 5.860 6.250 1,705 +0.25(+4.17%)
Oct 15, 2019 6.010 6.010 6.000 6.000 743 -0.01(-0.17%)
Oct 14, 2019 6.290 6.290 6.010 6.010 702 -0.29(-4.60%)
Oct 10, 2019 6.300 6.300 6.300 0 -0.14(-2.16%)
Oct 09, 2019 6.250 6.439 5.860 6.439 1,745 +0.26(+4.19%)
Oct 08, 2019 6.180 6.180 6.180 121 +0.00(+0.00%)
Oct 07, 2019 6.180 6.180 6.180 6.180 293 +0.43(+7.48%)
Oct 04, 2019 6.080 6.080 5.750 5.750 300 -0.59(-9.31%)
Oct 03, 2019 6.340 6.340 6.340 1 +0.00(+0.00%)
Oct 02, 2019 6.340 6.340 6.340 2 +0.00(+0.00%)
Sep 27, 2019 6.340 6.340 6.340 0 +0.24(+3.93%)
Sep 26, 2019 6.290 6.290 6.100 6.100 644 -0.50(-7.58%)
Sep 25, 2019 6.600 6.600 6.600 6.600 250 +0.25(+3.94%)
Sep 24, 2019 6.725 6.725 6.350 6.350 3,023 +0.18(+2.92%)
Sep 23, 2019 5.930 6.170 5.880 6.170 3,300 +0.13(+2.15%)
Sep 20, 2019 6.040 6.040 6.040 6.040 700 -0.22(-3.46%)
Sep 19, 2019 6.256 6.256 6.256 6.256 340 -0.52(-7.68%)
Sep 18, 2019 6.777 6.777 6.777 100 +0.00(+0.00%)
Sep 17, 2019 6.777 6.777 6.777 108 +0.00(+0.00%)
Sep 16, 2019 6.545 6.777 6.545 6.777 5,263 +0.62(+10.01%)
Sep 13, 2019 6.572 6.724 6.141 6.160 5,900 -0.39(-5.95%)
Sep 12, 2019 6.490 6.930 6.490 6.550 1,792 +0.57(+9.53%)
Sep 11, 2019 6.000 6.039 5.980 5.980 606 -0.07(-1.16%)
Sep 10, 2019 5.940 6.050 5.910 6.050 1,057 +0.14(+2.37%)
Sep 09, 2019 6.030 6.149 5.910 5.910 757 -0.37(-5.91%)
Sep 06, 2019 6.281 6.281 6.281 9 +0.00(+0.00%)
Sep 05, 2019 6.230 6.290 6.215 6.281 641 -0.17(-2.59%)
Sep 04, 2019 6.105 6.490 6.080 6.448 5,094 +0.49(+8.26%)
Sep 03, 2019 5.956 5.956 5.956 5.956 450 -0.20(-3.33%)
Aug 30, 2019 6.000 6.230 5.850 6.161 5,900 -0.08(-1.22%)
Aug 29, 2019 6.231 6.569 6.231 6.237 2,211 -0.12(-1.82%)
Aug 28, 2019 6.500 6.500 6.352 6.352 829 -0.21(-3.16%)
Aug 27, 2019 6.400 6.719 6.400 6.560 4,981 +0.28(+4.44%)
Aug 26, 2019 6.000 6.749 6.000 6.281 6,205 +0.21(+3.48%)
Aug 23, 2019 6.070 6.350 5.985 6.070 4,800 +0.23(+3.94%)
Aug 22, 2019 5.840 5.840 5.840 5.840 150 -0.56(-8.75%)
Aug 20, 2019 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 19, 2019 6.390 6.400 6.390 6.400 929 -0.04(-0.62%)
Aug 16, 2019 6.250 6.440 6.250 6.440 5,700 +0.41(+6.80%)
Aug 15, 2019 6.340 6.340 6.018 6.030 3,955 -0.31(-4.91%)
Aug 14, 2019 6.342 6.342 6.342 6.342 500 -0.16(-2.44%)
Aug 13, 2019 6.500 6.500 6.250 6.500 5,494 +0.05(+0.78%)
Aug 12, 2019 6.300 6.650 6.300 6.450 7,120 +0.04(+0.62%)
Aug 09, 2019 6.392 6.450 6.088 6.410 2,900 +0.11(+1.76%)
Aug 08, 2019 6.547 6.607 6.000 6.299 5,386 -0.21(-3.21%)
Aug 07, 2019 6.885 6.885 6.508 6.508 965 +0.01(+0.12%)
Aug 05, 2019 6.500 6.500 6.500 0 -0.32(-4.69%)
Aug 02, 2019 6.850 6.850 6.520 6.820 3,900 -0.33(-4.62%)
Aug 01, 2019 7.150 7.150 7.150 32 +0.00(+0.00%)
Jul 31, 2019 6.884 7.150 6.884 7.150 1,722 +0.01(+0.14%)
Jul 30, 2019 7.140 7.140 7.140 7.140 144 +0.38(+5.62%)
Jul 29, 2019 6.760 6.760 6.760 6.760 221 -0.21(-3.01%)
Jul 26, 2019 7.170 7.240 6.500 6.970 10,700 -0.03(-0.43%)
Jul 25, 2019 7.125 7.125 7.000 7.000 1,411 +0.24(+3.55%)
Jul 24, 2019 6.760 6.760 6.760 6.760 162 -0.23(-3.29%)
Jul 23, 2019 6.990 6.990 6.990 6.990 502 +0.00(+0.00%)
Jul 22, 2019 7.000 7.000 6.990 6.990 890 -0.26(-3.59%)
Jul 19, 2019 7.250 7.250 7.250 6 +0.00(+0.00%)
Jul 18, 2019 7.000 7.250 7.000 7.250 5,097 -0.11(-1.49%)
Jul 17, 2019 7.360 7.360 7.360 9 +0.00(+0.00%)
Jul 16, 2019 7.290 7.360 7.290 7.360 1,137 +0.07(+0.96%)
Jul 12, 2019 7.290 7.290 7.290 0 -0.23(-3.06%)
Jul 11, 2019 8.050 8.840 7.520 7.520 4,713 +0.17(+2.31%)
Jul 10, 2019 7.350 7.350 7.350 7.350 156 +0.23(+3.23%)
Jul 09, 2019 7.120 7.120 7.120 43 +0.00(+0.00%)
Jul 08, 2019 7.120 7.120 7.120 19 +0.00(+0.00%)
Jul 05, 2019 7.000 7.120 6.500 7.120 3,200 -0.23(-3.13%)
Jul 03, 2019 7.350 7.350 7.350 1 +0.00(+0.00%)
Jul 02, 2019 7.350 7.350 7.350 6 +0.00(+0.00%)
Jul 01, 2019 7.250 7.350 6.800 7.350 6,673 +0.04(+0.50%)
Jun 28, 2019 7.314 7.314 7.314 7.314 800 -0.05(-0.62%)
Jun 27, 2019 7.261 7.359 7.260 7.359 1,138 -0.06(-0.86%)
Jun 26, 2019 7.383 7.460 7.379 7.423 2,420 -0.04(-0.49%)
Jun 25, 2019 7.750 7.750 7.460 7.460 1,836 -0.64(-7.90%)
Jun 21, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 18, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 17, 2019 8.100 8.100 8.100 8.100 373 +0.30(+3.85%)
Jun 14, 2019 7.800 7.800 7.800 14 +0.00(+0.00%)
Jun 13, 2019 7.800 7.800 7.800 1 +0.00(+0.00%)
Jun 12, 2019 7.800 7.800 7.800 13 +0.00(+0.00%)
Jun 10, 2019 7.800 7.800 7.800 0 +0.00(+0.00%)
Jun 07, 2019 7.330 7.800 7.330 7.800 1,100 +0.23(+3.11%)
Jun 06, 2019 7.380 7.565 7.380 7.565 623 -0.21(-2.76%)
Jun 04, 2019 7.780 7.780 7.780 0 +0.07(+0.91%)
Jun 03, 2019 7.875 7.875 7.710 7.710 425 -0.00(-0.05%)
May 31, 2019 7.714 7.714 7.713 7.713 300 -0.04(-0.54%)
May 30, 2019 7.800 7.940 7.755 7.755 2,181 -0.21(-2.70%)
May 29, 2019 7.960 8.002 7.960 7.970 3,856 -0.03(-0.37%)
May 28, 2019 8.000 8.000 8.000 8.000 1,216 +0.11(+1.40%)
May 24, 2019 7.740 7.987 7.700 7.889 800 +0.29(+3.80%)
May 23, 2019 7.800 7.800 7.500 7.600 5,368 -0.06(-0.78%)
May 22, 2019 7.660 7.660 7.660 7.660 105 +0.00(+0.00%)
May 21, 2019 7.250 7.750 7.250 7.660 2,272 +0.26(+3.51%)
May 20, 2019 7.400 7.400 7.400 58 +0.00(+0.00%)
May 15, 2019 7.400 7.400 7.400 0 +0.12(+1.65%)
May 14, 2019 7.280 7.280 7.280 7.280 102 +0.03(+0.41%)
May 09, 2019 7.250 7.250 7.250 0 +0.00(+0.00%)
May 08, 2019 7.250 7.250 7.250 1 +0.00(+0.00%)
May 07, 2019 7.300 7.380 7.250 7.250 4,411 -0.05(-0.68%)
May 06, 2019 7.660 7.660 7.260 7.300 3,989 -0.16(-2.19%)
May 03, 2019 7.600 7.600 7.463 7.463 3,200 -0.12(-1.54%)
May 02, 2019 7.454 7.580 7.454 7.580 3,667 +0.28(+3.83%)
May 01, 2019 7.300 7.300 7.300 7.300 621 -0.20(-2.67%)
Apr 30, 2019 7.500 7.500 7.500 50 +0.00(+0.00%)
Apr 29, 2019 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 26, 2019 7.439 7.439 7.439 7.439 500 +0.18(+2.47%)
Apr 25, 2019 8.000 8.000 7.250 7.260 12,085 -0.74(-9.25%)
Apr 24, 2019 8.000 8.000 8.000 8.000 204 -0.06(-0.74%)
Apr 18, 2019 8.060 8.060 8.060 0 -0.11(-1.31%)
Apr 17, 2019 8.167 8.167 8.167 46 +0.00(+0.00%)
Apr 12, 2019 8.167 8.167 8.167 0 -0.08(-1.01%)
Apr 11, 2019 8.644 8.644 8.110 8.250 3,111 +0.25(+3.12%)
Apr 10, 2019 8.200 8.469 8.000 8.000 5,864 -0.09(-1.11%)
Apr 09, 2019 8.250 8.490 8.000 8.090 8,589 -0.03(-0.32%)
Apr 08, 2019 8.100 8.469 8.070 8.116 8,227 +0.12(+1.45%)
Apr 05, 2019 7.762 8.040 7.762 8.000 600 -0.11(-1.37%)
Apr 04, 2019 8.111 8.111 8.111 11 +0.00(+0.00%)
Apr 03, 2019 8.111 8.111 8.111 8.111 132 -0.11(-1.32%)
Apr 02, 2019 8.220 8.220 8.220 83 +0.00(+0.00%)
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.