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 (%)
Nov 28, 2003 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
Nov 26, 2003 4.005 4.005 3.738 3.887 4,066 -0.21(-5.21%)
Nov 25, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 24, 2003 4.154 4.154 4.100 4.100 1,923 -0.30(-6.87%)
Nov 21, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 20, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 19, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 18, 2003 4.403 4.403 4.403 4.403 112 +0.00(+0.00%)
Nov 17, 2003 4.403 4.403 4.403 4.403 561 +0.25(+5.99%)
Nov 14, 2003 4.154 4.154 4.154 4.154 224 -0.15(-3.43%)
Nov 13, 2003 4.303 4.303 4.302 4.302 449 +0.00(+0.00%)
Nov 12, 2003 4.302 4.302 4.302 4.302 112 -0.39(-8.23%)
Nov 11, 2003 4.718 4.718 4.688 4.688 586 -0.03(-0.63%)
Nov 10, 2003 4.725 4.725 4.718 4.718 449 -0.09(-1.85%)
Nov 07, 2003 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 06, 2003 4.807 4.807 4.807 4.807 224 +0.06(+1.25%)
Nov 05, 2003 4.706 4.747 4.706 4.747 2,808 +0.00(+0.00%)
Nov 04, 2003 4.747 4.747 4.747 4.747 1,359 +0.09(+2.04%)
Nov 03, 2003 4.842 4.842 4.652 4.652 1,954 +0.14(+3.16%)
Oct 31, 2003 4.801 4.801 4.510 4.510 2,246 -0.29(-6.06%)
Oct 30, 2003 4.451 4.937 4.640 4.801 6,403 +0.35(+7.87%)
Oct 29, 2003 3.738 4.747 3.738 4.451 18,312 +0.82(+22.55%)
Oct 28, 2003 3.632 3.632 3.632 3.632 0 +0.00(+0.00%)
Oct 27, 2003 3.709 3.738 3.632 3.632 1,460 +0.01(+0.33%)
Oct 24, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 23, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 22, 2003 3.626 3.626 3.620 3.620 674 -0.04(-1.13%)
Oct 21, 2003 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Oct 20, 2003 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Oct 17, 2003 3.679 3.679 3.661 3.661 674 +0.04(+0.98%)
Oct 16, 2003 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Oct 15, 2003 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Oct 14, 2003 3.626 3.649 3.626 3.626 898 +0.01(+0.16%)
Oct 13, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 10, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 09, 2003 3.620 3.620 3.620 3.620 337 +0.06(+1.67%)
Oct 08, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Oct 07, 2003 3.560 3.560 3.560 3.560 561 -0.05(-1.48%)
Oct 06, 2003 3.614 3.614 3.614 3.614 112 -0.01(-0.16%)
Oct 03, 2003 3.560 3.620 3.293 3.620 3,383 +0.11(+3.21%)
Oct 02, 2003 3.590 3.590 3.507 3.507 1,011 -0.08(-2.31%)
Oct 01, 2003 3.649 3.649 3.590 3.590 449 -0.10(-2.73%)
Sep 30, 2003 3.697 3.709 3.691 3.691 1,235 +0.09(+2.64%)
Sep 29, 2003 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Sep 26, 2003 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Sep 25, 2003 3.596 3.596 3.596 3.596 0 -0.02(-0.66%)
Sep 24, 2003 3.673 3.620 3.620 3.620 786 -0.05(-1.45%)
Sep 23, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Sep 22, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Sep 19, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Sep 18, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Sep 17, 2003 3.673 3.673 3.673 3.673 112 +0.01(+0.32%)
Sep 16, 2003 3.442 3.661 3.442 3.661 337 +0.01(+0.32%)
Sep 15, 2003 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 12, 2003 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 11, 2003 3.649 3.649 3.649 3.649 112 +0.15(+4.24%)
Sep 10, 2003 3.501 3.501 3.501 3.501 561 -0.01(-0.34%)
Sep 09, 2003 3.560 3.560 3.513 3.513 4,493 -0.10(-2.79%)
Sep 08, 2003 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Sep 05, 2003 3.560 3.614 3.560 3.614 449 +0.05(+1.50%)
Sep 04, 2003 3.560 3.560 3.560 3.560 112 -0.03(-0.83%)
Sep 03, 2003 3.560 3.590 3.560 3.590 1,123 -0.02(-0.49%)
Sep 02, 2003 3.560 3.608 3.560 3.608 786 +0.05(+1.33%)
Aug 29, 2003 3.590 3.590 3.560 3.560 1,011 +0.00(+0.00%)
Aug 28, 2003 3.560 3.560 3.501 3.560 1,572 +0.06(+1.69%)
Aug 27, 2003 3.560 3.560 3.501 3.501 3,819 -0.06(-1.67%)
Aug 26, 2003 3.560 3.560 3.560 3.560 4,830 +0.00(+0.00%)
Aug 25, 2003 3.560 3.560 3.501 3.560 4,381 -0.08(-2.28%)
Aug 22, 2003 3.644 3.644 3.644 3.644 112 +0.00(+0.00%)
Aug 21, 2003 3.644 3.644 3.644 3.644 112 +0.08(+2.33%)
Aug 20, 2003 3.560 3.560 3.560 3.560 2,920 +0.00(+0.00%)
Aug 19, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Aug 18, 2003 3.560 3.560 3.560 3.560 561 +0.00(+0.00%)
Aug 15, 2003 3.667 3.667 3.560 3.560 3,932 -0.03(-0.81%)
Aug 14, 2003 3.543 3.608 3.495 3.590 5,729 +0.15(+4.29%)
Aug 13, 2003 2.914 3.442 2.914 3.442 1,685 +0.00(+0.00%)
Aug 12, 2003 3.412 3.489 3.412 3.442 1,909 +0.06(+1.75%)
Aug 11, 2003 3.121 3.382 3.121 3.382 1,572 +0.26(+8.36%)
Aug 08, 2003 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Aug 07, 2003 3.204 3.335 3.121 3.121 1,123 +0.00(+0.00%)
Aug 06, 2003 3.121 3.121 3.121 3.121 112 +0.20(+6.91%)
Aug 05, 2003 2.920 2.920 2.920 2.920 112 -0.42(-12.61%)
Aug 04, 2003 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Aug 01, 2003 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Jul 31, 2003 3.341 3.341 3.341 3.341 0 +0.00(+0.00%)
Jul 30, 2003 3.311 3.341 3.050 3.341 1,348 +0.37(+12.60%)
Jul 29, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 28, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 25, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 24, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 23, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 22, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 21, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jul 18, 2003 3.056 3.056 2.967 2.967 337 -0.34(-10.39%)
Jul 17, 2003 3.311 3.311 3.311 3.311 0 +0.00(+0.00%)
Jul 16, 2003 3.311 3.311 3.311 3.311 561 +0.26(+8.35%)
Jul 15, 2003 3.056 3.056 3.056 3.056 0 +0.00(+0.00%)
Jul 14, 2003 3.056 3.056 3.056 3.056 0 +0.00(+0.00%)
Jul 11, 2003 3.056 3.056 3.056 3.056 0 +0.00(+0.00%)
Jul 10, 2003 3.056 3.056 3.056 3.056 0 +0.00(+0.00%)
Jul 09, 2003 3.198 3.371 3.056 3.056 786 -0.24(-7.21%)
Jul 08, 2003 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Jul 07, 2003 3.293 3.293 3.293 3.293 2,022 +0.06(+1.83%)
Jul 03, 2003 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Jul 02, 2003 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Jul 01, 2003 3.270 3.270 3.234 3.234 337 +0.14(+4.61%)
Jun 30, 2003 3.092 3.092 3.092 3.092 561 +0.00(+0.00%)
Jun 27, 2003 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Jun 26, 2003 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Jun 25, 2003 3.092 3.092 3.092 3.092 112 +0.12(+4.20%)
Jun 24, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jun 23, 2003 2.967 2.967 2.967 2.967 224 +0.00(+0.00%)
Jun 20, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jun 19, 2003 2.967 2.967 2.967 2.967 0 +0.00(+0.00%)
Jun 18, 2003 2.967 2.967 2.967 2.967 898 +0.00(+0.00%)
Jun 17, 2003 2.979 2.979 2.967 2.967 674 +0.00(+0.00%)
Jun 16, 2003 2.967 2.967 2.967 2.967 1,235 +0.01(+0.20%)
Jun 13, 2003 2.890 2.961 2.878 2.961 786 -0.07(-2.16%)
Jun 12, 2003 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Jun 11, 2003 3.026 3.026 3.026 3.026 786 +0.14(+4.72%)
Jun 10, 2003 2.937 2.937 2.890 2.890 449 -0.11(-3.56%)
Jun 09, 2003 3.115 3.115 2.997 2.997 1,011 -0.12(-3.81%)
Jun 06, 2003 3.353 3.353 3.115 3.115 1,460 -0.24(-7.08%)
Jun 05, 2003 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Jun 04, 2003 3.430 3.430 3.353 3.353 898 +0.03(+0.89%)
Jun 03, 2003 3.323 3.353 3.323 3.323 1,460 +0.07(+2.19%)
Jun 02, 2003 3.133 3.252 3.133 3.252 561 +0.17(+5.38%)
May 30, 2003 3.015 3.086 3.015 3.086 674 +0.15(+5.05%)
May 29, 2003 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
May 28, 2003 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
May 23, 2003 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
May 22, 2003 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
May 21, 2003 2.937 2.937 2.937 2.937 898 +0.00(+0.00%)
May 20, 2003 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
May 19, 2003 2.967 2.967 2.819 2.937 674 -0.02(-0.60%)
May 16, 2003 2.789 2.955 2.789 2.955 1,685 +0.28(+10.67%)
May 15, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 14, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 13, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 12, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 09, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 08, 2003 2.670 2.670 2.670 2.670 674 -0.03(-1.12%)
May 07, 2003 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
May 06, 2003 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
May 05, 2003 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
May 02, 2003 2.605 2.789 2.510 2.701 2,022 +0.04(+1.58%)
May 01, 2003 2.747 2.747 2.522 2.658 1,909 +0.05(+1.82%)
Apr 30, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Apr 29, 2003 2.611 2.611 2.611 2.611 0 +0.00(+0.00%)
Apr 28, 2003 2.552 2.611 2.552 2.611 224 +0.15(+6.02%)
Apr 25, 2003 2.314 2.492 2.314 2.463 1,011 +0.15(+6.41%)
Apr 24, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 23, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 21, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 17, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 16, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 15, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 14, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 11, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 10, 2003 2.314 2.314 2.314 2.314 449 +0.00(+0.00%)
Apr 09, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Apr 08, 2003 2.314 2.314 2.314 2.314 112 -0.06(-2.50%)
Apr 07, 2003 2.374 2.374 2.374 2.374 0 +0.00(+0.00%)
Apr 04, 2003 2.374 2.374 2.374 2.374 0 +0.00(+0.00%)
Apr 03, 2003 2.374 2.374 2.374 2.374 449 +0.00(+0.00%)
Apr 02, 2003 2.374 2.374 2.374 2.374 112 -0.01(-0.50%)
Apr 01, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Mar 31, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Mar 28, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Mar 27, 2003 2.403 2.403 2.385 2.385 3,595 -0.02(-0.74%)
Mar 26, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 25, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 24, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 21, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 20, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 19, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 18, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 14, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 13, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 12, 2003 2.403 2.403 2.403 2.403 1,011 -0.07(-2.64%)
Mar 11, 2003 2.789 2.789 2.469 2.469 1,235 -0.31(-11.11%)
Mar 07, 2003 2.777 2.777 2.777 2.777 0 +0.00(+0.00%)
Mar 06, 2003 2.777 2.777 2.777 2.777 0 +0.00(+0.00%)
Mar 05, 2003 2.777 2.777 2.777 2.777 224 -0.05(-1.89%)
Mar 04, 2003 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Mar 03, 2003 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Feb 28, 2003 2.831 2.831 2.831 2.831 112 +0.16(+6.00%)
Feb 27, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Feb 26, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Feb 25, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Feb 24, 2003 2.949 2.949 2.552 2.670 1,685 +0.21(+8.43%)
Feb 21, 2003 2.486 2.486 2.463 2.463 561 +0.09(+3.75%)
Feb 20, 2003 2.759 3.086 1.810 2.374 5,729 -0.55(-18.70%)
Feb 18, 2003 2.997 3.560 2.920 2.920 561 +0.13(+4.68%)
Feb 14, 2003 2.611 2.789 2.611 2.789 1,572 +0.30(+11.90%)
Feb 13, 2003 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Feb 12, 2003 2.492 2.492 2.492 2.492 3,370 +0.00(+0.00%)
Feb 11, 2003 2.492 2.492 2.492 2.492 3,370 +0.03(+1.20%)
Feb 10, 2003 2.463 2.463 2.463 2.463 0 +0.00(+0.00%)
Feb 07, 2003 2.463 2.463 2.463 2.463 561 -0.27(-9.78%)
Feb 06, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 05, 2003 2.552 2.730 2.552 2.730 1,123 +0.62(+29.58%)
Jan 30, 2003 2.107 2.107 2.107 2.107 0 +0.00(+0.00%)
Jan 28, 2003 2.107 2.107 2.107 2.107 786 -0.33(-13.41%)
Jan 27, 2003 2.475 2.475 2.433 2.433 1,123 -0.17(-6.39%)
Jan 24, 2003 2.581 2.599 2.581 2.599 224 +0.28(+12.31%)
Jan 23, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Jan 22, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Jan 21, 2003 2.314 2.314 2.314 2.314 112 -0.09(-3.70%)
Jan 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Jan 16, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Jan 15, 2003 2.285 2.403 2.285 2.403 337 +0.15(+6.58%)
Jan 14, 2003 2.255 2.255 2.255 2.255 112 +0.00(+0.00%)
Jan 13, 2003 2.255 2.255 2.255 2.255 0 +0.00(+0.00%)
Jan 10, 2003 2.107 2.255 2.107 2.255 674 +0.15(+7.04%)
Jan 09, 2003 2.107 2.107 2.107 2.107 112 +0.03(+1.43%)
Jan 08, 2003 2.107 2.107 2.077 2.077 2,583 +0.13(+6.71%)
Jan 07, 2003 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jan 03, 2003 1.952 1.964 1.946 1.946 1,011 -0.01(-0.61%)
Jan 02, 2003 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Dec 31, 2002 1.958 1.958 1.958 1.958 112 -0.05(-2.68%)
Dec 30, 2002 2.012 2.012 2.012 2.012 1,235 -0.06(-3.11%)
Dec 27, 2002 2.059 2.077 2.059 2.077 1,348 +0.03(+1.45%)
Dec 26, 2002 2.166 2.166 1.935 2.047 4,381 -0.55(-21.23%)
Dec 24, 2002 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Dec 23, 2002 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Dec 20, 2002 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Dec 19, 2002 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Dec 18, 2002 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Dec 17, 2002 2.599 2.599 2.599 2.599 0 +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.