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 24, 2009 4.985 6.079 6.079 6.079 561 +1.13(+22.84%)
Aug 21, 2009 6.097 6.106 4.949 4.949 898 +0.00(+0.09%)
Aug 18, 2009 4.940 4.945 4.945 4.945 337 +0.01(+0.20%)
Aug 17, 2009 6.053 6.071 4.935 4.935 568 -0.41(-7.60%)
Aug 14, 2009 5.341 5.341 5.341 5.341 2,022 -0.74(-12.10%)
Aug 12, 2009 6.076 6.076 6.076 6.076 112 +1.14(+22.99%)
Aug 11, 2009 4.940 4.940 4.940 4.940 786 -0.14(-2.80%)
Aug 04, 2009 5.083 5.083 5.083 5.083 112 -0.26(-4.83%)
Jul 28, 2009 5.341 5.341 5.341 5.341 674 +0.00(+0.00%)
Jul 23, 2009 5.341 5.341 5.341 5.341 0 +0.34(+6.86%)
Jul 02, 2009 4.967 4.998 4.998 4.998 674 +0.10(+2.06%)
Jun 29, 2009 4.905 4.897 4.897 4.897 898 -1.22(-19.92%)
Jun 25, 2009 6.115 6.115 6.115 6.115 0 +0.07(+1.18%)
Jun 19, 2009 6.044 6.044 6.044 6.044 0 +0.48(+8.64%)
Jun 18, 2009 5.652 5.777 5.563 5.563 1,763 -0.00(-0.00%)
Jun 12, 2009 5.563 5.563 5.563 5.563 0 -0.20(-3.55%)
Jun 01, 2009 5.768 5.768 5.768 5.768 0 +0.87(+17.82%)
May 27, 2009 4.896 4.896 4.896 4.896 224 +0.18(+3.77%)
May 26, 2009 4.718 4.718 4.718 4.718 2,246 -0.62(-11.67%)
May 22, 2009 4.896 5.341 5.341 5.341 224 +0.65(+13.85%)
May 21, 2009 4.691 4.691 4.691 4.691 1,460 +0.00(+0.00%)
May 20, 2009 5.029 5.029 4.691 4.691 1,235 -0.65(-12.17%)
May 19, 2009 5.341 5.341 5.341 5.341 178 +0.00(+0.00%)
May 18, 2009 5.341 5.341 5.341 5.341 794 +0.28(+5.63%)
May 15, 2009 5.056 5.056 5.056 5.056 216 -0.59(-10.41%)
May 12, 2009 5.029 5.643 5.643 5.643 1,348 +0.92(+19.35%)
May 11, 2009 4.728 4.728 4.728 4.728 280 +0.10(+2.15%)
May 07, 2009 4.629 4.629 4.629 4.629 0 +0.09(+1.96%)
May 06, 2009 4.682 4.682 4.540 4.540 2,133 -0.36(-7.27%)
May 05, 2009 4.673 4.896 4.664 4.896 5,730 +0.38(+8.48%)
May 04, 2009 4.513 4.513 4.513 4.513 112 +0.06(+1.40%)
Apr 24, 2009 4.451 4.451 4.451 4.451 0 +0.00(+0.00%)
Apr 21, 2009 4.317 4.451 4.451 4.451 1,235 +0.45(+11.11%)
Apr 02, 2009 4.005 4.005 4.005 4.005 561 +0.13(+3.45%)
Mar 27, 2009 3.881 3.872 3.872 3.872 674 -0.40(-9.38%)
Mar 26, 2009 4.273 4.273 4.273 4.273 337 +0.49(+12.94%)
Mar 24, 2009 3.774 3.783 3.783 3.783 1,348 +0.00(+0.00%)
Mar 17, 2009 3.783 3.783 3.783 3.783 954 +0.00(+0.00%)
Mar 16, 2009 3.810 3.810 3.783 3.783 1,895 +0.00(+0.00%)
Mar 12, 2009 3.783 3.783 3.783 3.783 898 +0.09(+2.41%)
Mar 10, 2009 3.694 3.694 3.694 3.694 1,123 +0.00(+0.00%)
Mar 09, 2009 3.578 3.694 3.578 3.694 2,063 -0.29(-7.37%)
Mar 06, 2009 3.792 4.175 3.738 3.988 7,431 +0.25(+6.67%)
Mar 05, 2009 3.738 3.738 3.738 3.738 2,246 -0.28(-6.87%)
Mar 04, 2009 4.014 4.014 4.014 4.014 112 +0.28(+7.38%)
Mar 02, 2009 3.738 3.738 3.738 3.738 783 -0.67(-15.15%)
Feb 27, 2009 3.872 4.406 3.872 4.406 3,601 -0.31(-6.60%)
Feb 26, 2009 4.362 4.718 4.362 4.718 2,359 +0.93(+24.71%)
Feb 25, 2009 3.783 3.783 3.783 3.783 2,613 +0.00(+0.00%)
Feb 24, 2009 3.738 3.783 3.738 3.783 3,932 +0.22(+6.25%)
Feb 23, 2009 3.569 3.587 3.560 3.560 1,011 -0.55(-13.42%)
Feb 19, 2009 3.649 4.112 4.112 4.112 10,560 +0.52(+14.50%)
Feb 18, 2009 3.694 3.694 3.592 3.592 1,112 -0.53(-12.85%)
Feb 17, 2009 4.121 4.121 4.121 4.121 450 +0.46(+12.65%)
Feb 13, 2009 3.961 3.961 3.658 3.658 224 -0.41(-10.07%)
Feb 12, 2009 4.068 4.068 4.068 4.068 0 +0.00(+0.00%)
Feb 11, 2009 4.068 4.068 4.068 4.068 112 +0.10(+2.47%)
Feb 10, 2009 3.970 3.970 3.970 3.970 402 -0.14(-3.36%)
Feb 09, 2009 4.255 4.451 3.916 4.108 46,960 -0.31(-6.96%)
Feb 06, 2009 3.997 4.415 3.997 4.415 2,630 +0.46(+11.71%)
Feb 05, 2009 3.961 3.961 3.952 3.952 224 -0.32(-7.50%)
Feb 04, 2009 4.451 4.451 4.273 4.273 2,696 -0.18(-4.08%)
Jan 30, 2009 4.451 4.454 4.454 4.454 112 -0.16(-3.44%)
Jan 22, 2009 4.611 4.613 4.613 4.613 112 +0.12(+2.62%)
Jan 14, 2009 4.905 4.495 4.495 4.495 561 -0.67(-12.93%)
Jan 13, 2009 5.163 5.163 5.163 5.163 224 +0.00(+0.00%)
Jan 09, 2009 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Jan 06, 2009 5.163 5.163 5.163 5.163 674 +0.04(+0.87%)
Jan 05, 2009 5.038 5.118 5.038 5.118 1,366 +0.01(+0.17%)
Dec 26, 2008 5.109 5.109 5.109 5.109 112 -0.05(-1.03%)
Dec 23, 2008 5.163 5.163 5.163 5.163 1,123 +0.04(+0.69%)
Dec 22, 2008 5.065 5.163 5.065 5.127 1,126 +0.04(+0.88%)
Dec 19, 2008 5.083 5.083 5.082 5.082 224 +0.41(+8.76%)
Dec 18, 2008 4.673 4.673 4.642 4.673 1,123 +0.00(+0.00%)
Dec 15, 2008 4.673 4.673 4.673 4.673 112 +0.00(+0.00%)
Dec 12, 2008 4.673 4.896 4.673 4.673 6,179 -0.03(-0.57%)
Dec 10, 2008 4.762 4.700 4.700 4.700 1,011 -0.18(-3.65%)
Dec 08, 2008 4.878 4.878 4.878 4.878 112 +0.20(+4.38%)
Dec 03, 2008 4.673 4.673 4.673 4.673 786 +0.00(+0.00%)
Nov 26, 2008 4.673 4.673 4.673 4.673 1,123 +0.00(+0.00%)
Nov 25, 2008 4.673 4.673 4.673 4.673 561 +0.00(+0.00%)
Nov 24, 2008 4.686 4.686 4.673 4.673 1,123 +0.00(+0.00%)
Nov 21, 2008 5.091 5.118 4.673 4.673 7,302 -0.02(-0.38%)
Nov 20, 2008 4.451 4.702 4.451 4.691 1,067 -0.65(-12.17%)
Nov 19, 2008 5.332 5.341 5.332 5.341 561 +0.00(+0.00%)
Nov 18, 2008 5.341 5.341 5.341 5.341 2,022 +0.09(+1.69%)
Nov 17, 2008 5.528 5.528 4.451 5.252 4,178 -0.49(-8.53%)
Nov 13, 2008 5.572 5.741 5.741 5.741 1,460 +0.04(+0.78%)
Nov 12, 2008 5.697 5.697 5.697 5.697 1,235 +0.00(+0.00%)
Nov 07, 2008 5.697 5.697 5.697 5.697 224 -0.09(-1.54%)
Nov 05, 2008 5.786 5.786 5.786 5.786 0 +0.00(+0.00%)
Nov 04, 2008 5.786 5.786 5.786 5.786 561 +0.03(+0.46%)
Nov 03, 2008 5.759 5.786 5.385 5.759 1,909 +0.06(+1.09%)
Oct 31, 2008 5.697 5.697 5.697 5.697 112 +0.12(+2.23%)
Oct 27, 2008 5.572 5.572 5.572 5.572 337 +0.01(+0.16%)
Oct 24, 2008 5.563 5.563 5.563 5.563 112 -0.22(-3.84%)
Oct 23, 2008 5.786 5.786 5.786 5.786 0 +0.00(+0.00%)
Oct 22, 2008 5.786 5.786 5.786 5.786 337 -0.35(-5.66%)
Oct 21, 2008 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Oct 20, 2008 5.403 6.133 5.394 6.133 449 -0.05(-0.86%)
Oct 17, 2008 5.955 6.186 5.955 6.186 477 +0.18(+2.96%)
Oct 16, 2008 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 15, 2008 6.008 6.008 6.008 6.008 595 -0.18(-2.88%)
Oct 14, 2008 6.186 6.186 6.186 6.186 0 +0.00(+0.00%)
Oct 13, 2008 5.786 6.186 5.688 6.186 4,217 +0.85(+15.83%)
Oct 10, 2008 5.661 5.661 5.252 5.341 7,779 -0.41(-7.12%)
Oct 09, 2008 5.750 5.750 5.750 5.750 224 -0.04(-0.77%)
Oct 08, 2008 5.777 5.795 5.777 5.795 561 +0.01(+0.15%)
Oct 07, 2008 5.786 5.786 5.786 5.786 1,572 +0.00(+0.00%)
Oct 06, 2008 5.786 5.786 5.786 5.786 674 -0.04(-0.61%)
Oct 03, 2008 6.231 6.231 5.786 5.821 788 -0.38(-6.17%)
Oct 02, 2008 6.640 6.658 5.919 6.204 5,280 +0.28(+4.65%)
Oct 01, 2008 6.667 6.667 5.928 5.928 4,606 -0.62(-9.51%)
Sep 30, 2008 6.525 6.551 6.525 6.551 374 -0.10(-1.47%)
Sep 25, 2008 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Sep 24, 2008 6.444 7.432 6.062 6.649 7,781 -0.34(-4.84%)
Sep 23, 2008 6.240 7.174 5.839 6.987 8,032 +0.75(+11.98%)
Sep 22, 2008 6.240 6.240 6.240 6.240 112 -0.15(-2.42%)
Sep 19, 2008 6.395 6.395 6.395 6.395 112 -0.64(-9.06%)
Sep 18, 2008 6.231 7.032 6.231 7.032 4,165 +1.28(+22.29%)
Sep 16, 2008 6.498 5.750 5.750 5.750 12,470 -0.76(-11.63%)
Sep 12, 2008 6.881 6.507 6.507 6.507 1,460 -0.35(-5.07%)
Sep 11, 2008 7.032 7.112 6.854 6.854 1,600 -0.20(-2.90%)
Sep 10, 2008 7.121 7.121 6.854 7.059 1,235 -0.16(-2.22%)
Sep 09, 2008 7.352 7.548 6.863 7.219 2,471 -0.08(-1.10%)
Sep 04, 2008 7.299 7.299 7.299 7.299 561 -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.