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 (%)
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%)
Jul 01, 2014 25.26 27.20 25.01 26.15 19,943 +0.98(+3.89%)
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%)
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.