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 30, 2012 7.593 8.100 8.100 8.100 4,718 +0.53(+6.93%)
Mar 27, 2012 7.575 7.575 7.575 7.575 2,246 -0.44(-5.44%)
Mar 26, 2012 8.011 8.011 8.011 8.011 224 +0.29(+3.81%)
Mar 23, 2012 7.699 7.717 7.699 7.717 561 +1.17(+17.96%)
Mar 20, 2012 6.507 6.542 6.542 6.542 449 -0.36(-5.28%)
Mar 15, 2012 6.907 6.907 6.907 6.907 0 -0.12(-1.65%)
Mar 01, 2012 6.907 7.023 7.023 7.023 337 +0.20(+2.87%)
Feb 29, 2012 6.961 6.961 6.827 6.827 224 -1.23(-15.25%)
Feb 24, 2012 7.975 8.056 8.056 8.056 1,348 +0.27(+3.43%)
Feb 23, 2012 7.788 7.788 7.788 7.788 224 +0.07(+0.92%)
Feb 22, 2012 7.780 7.780 7.717 7.717 449 -0.06(-0.80%)
Feb 21, 2012 7.780 7.780 7.780 7.780 393 -0.14(-1.80%)
Feb 17, 2012 7.922 7.922 7.788 7.922 4,055 +0.63(+8.67%)
Feb 16, 2012 6.756 7.290 6.756 7.290 898 +0.77(+11.73%)
Feb 15, 2012 7.032 7.032 6.525 6.525 786 -1.43(-18.01%)
Feb 14, 2012 7.966 7.966 7.646 7.958 1,946 +0.04(+0.45%)
Feb 13, 2012 7.655 7.922 7.637 7.922 1,853 +0.24(+3.13%)
Feb 10, 2012 7.539 7.682 7.539 7.682 244 -0.13(-1.71%)
Feb 09, 2012 7.424 7.815 7.424 7.815 1,348 +0.53(+7.20%)
Feb 08, 2012 7.566 7.566 7.032 7.290 3,370 +0.55(+8.16%)
Feb 07, 2012 6.703 6.740 6.676 6.740 906 +0.28(+4.30%)
Feb 06, 2012 6.462 6.462 6.462 6.462 898 +0.09(+1.40%)
Feb 03, 2012 6.373 6.373 6.373 6.373 674 -0.01(-0.14%)
Feb 02, 2012 6.275 6.382 6.186 6.382 1,814 +0.04(+0.56%)
Feb 01, 2012 6.275 6.355 6.275 6.346 747 +0.07(+1.13%)
Jan 30, 2012 6.275 6.275 6.275 6.275 0 +0.02(+0.28%)
Jan 26, 2012 6.257 6.257 6.257 6.257 0 -0.29(-4.48%)
Jan 24, 2012 6.551 6.551 6.551 6.551 0 -0.04(-0.67%)
Jan 20, 2012 6.907 6.596 6.596 6.596 4,044 -0.21(-3.14%)
Jan 19, 2012 7.263 7.263 6.809 6.809 2,246 -0.20(-2.92%)
Jan 18, 2012 6.818 7.014 6.809 7.014 2,022 +0.39(+5.91%)
Jan 12, 2012 7.254 6.622 6.622 6.622 3,258 -0.23(-3.38%)
Jan 11, 2012 6.676 7.121 6.667 6.854 4,381 +0.36(+5.48%)
Jan 06, 2012 6.525 6.498 6.498 6.498 8,201 -0.23(-3.44%)
Jan 05, 2012 6.685 6.898 6.685 6.729 1,123 +0.05(+0.68%)
Jan 04, 2012 6.685 6.711 6.684 6.684 9,951 -0.05(-0.81%)
Dec 30, 2011 6.738 6.738 6.738 6.738 112 +0.24(+3.70%)
Dec 29, 2011 6.943 7.121 6.498 6.498 3,595 -0.18(-2.67%)
Dec 28, 2011 6.676 6.952 6.676 6.676 3,258 -0.42(-5.90%)
Dec 27, 2011 7.121 7.121 7.094 7.094 224 +0.02(+0.25%)
Dec 23, 2011 7.121 7.121 7.076 7.076 459 +0.09(+1.27%)
Dec 21, 2011 7.210 7.210 6.987 6.987 224 +0.19(+2.75%)
Dec 20, 2011 7.415 7.415 6.800 6.800 224 +0.12(+1.87%)
Dec 19, 2011 6.676 6.676 6.676 6.676 224 +0.00(+0.00%)
Dec 16, 2011 6.711 6.711 6.676 6.676 674 -0.12(-1.70%)
Dec 12, 2011 6.792 6.792 6.792 6.792 0 +0.12(+1.73%)
Dec 08, 2011 6.676 6.676 6.676 6.676 112 +0.00(+0.00%)
Nov 30, 2011 6.774 6.676 6.676 6.676 674 -0.09(-1.32%)
Nov 29, 2011 7.085 7.085 6.765 6.765 266 +0.24(+3.75%)
Nov 23, 2011 6.898 6.520 6.520 6.520 1,909 -0.44(-6.33%)
Nov 22, 2011 6.912 6.996 6.898 6.961 2,808 -0.16(-2.25%)
Nov 21, 2011 6.978 7.121 6.978 7.121 1,434 +0.12(+1.78%)
Nov 18, 2011 7.335 7.335 6.970 6.996 18,492 +0.08(+1.16%)
Nov 15, 2011 7.121 6.916 6.916 6.916 3,145 -0.25(-3.48%)
Nov 14, 2011 7.165 7.165 7.165 7.165 2,336 -0.42(-5.52%)
Nov 10, 2011 7.851 7.584 7.584 7.584 1,348 -0.22(-2.85%)
Nov 09, 2011 7.165 9.613 7.165 7.806 3,968 +0.62(+8.67%)
Nov 07, 2011 7.183 7.183 7.183 7.183 0 +0.02(+0.25%)
Nov 02, 2011 7.299 7.165 7.165 7.165 561 +0.00(+0.00%)
Oct 31, 2011 7.165 7.165 7.165 7.165 674 -0.04(-0.62%)
Oct 27, 2011 7.165 7.210 7.210 7.210 1,235 +0.09(+1.25%)
Oct 24, 2011 7.121 7.121 7.121 7.121 112 -0.07(-1.04%)
Oct 21, 2011 7.148 7.196 7.148 7.196 234 +0.03(+0.42%)
Oct 20, 2011 7.148 7.165 7.148 7.165 449 -0.09(-1.23%)
Oct 17, 2011 7.254 7.254 7.254 7.254 0 +0.00(+0.00%)
Oct 04, 2011 7.254 7.254 7.254 7.254 112 +0.25(+3.56%)
Oct 03, 2011 7.005 7.005 7.005 7.005 112 -0.39(-5.29%)
Sep 28, 2011 7.397 7.397 7.397 7.397 0 +0.05(+0.73%)
Sep 27, 2011 7.343 7.344 7.121 7.344 2,640 -0.12(-1.67%)
Sep 26, 2011 6.978 7.566 6.978 7.468 994 +0.35(+4.87%)
Sep 22, 2011 6.970 7.121 7.121 7.121 786 -0.36(-4.76%)
Sep 21, 2011 7.477 7.477 7.477 7.477 542 -0.09(-1.18%)
Sep 19, 2011 7.450 7.566 7.566 7.566 1,123 +0.12(+1.55%)
Sep 16, 2011 7.450 7.450 7.450 7.450 224 +0.34(+4.76%)
Sep 14, 2011 7.112 7.112 7.112 7.112 0 -0.10(-1.36%)
Sep 13, 2011 7.094 7.210 7.094 7.210 6,628 +0.68(+10.37%)
Sep 08, 2011 6.533 6.533 6.533 6.533 0 -0.37(-5.30%)
Sep 07, 2011 6.836 6.898 6.836 6.898 3,113 +0.40(+6.16%)
Aug 26, 2011 6.525 6.498 6.498 6.498 898 +0.04(+0.69%)
Aug 19, 2011 6.453 6.453 6.453 6.453 0 -0.04(-0.55%)
Aug 18, 2011 6.462 6.489 6.453 6.489 1,235 +0.04(+0.55%)
Aug 17, 2011 6.605 6.605 6.453 6.453 2,579 -0.46(-6.69%)
Aug 12, 2011 6.587 6.916 6.916 6.916 674 +0.33(+5.00%)
Aug 11, 2011 6.587 6.587 6.587 6.587 112 +0.00(+0.00%)
Aug 10, 2011 6.587 6.587 6.587 6.587 224 +0.12(+1.93%)
Aug 08, 2011 6.462 6.462 6.462 6.462 0 -0.12(-1.89%)
Aug 02, 2011 6.587 6.587 6.587 6.587 0 +0.02(+0.27%)
Aug 01, 2011 6.569 6.569 6.569 6.569 112 -0.05(-0.81%)
Jul 27, 2011 6.694 6.622 6.622 6.622 786 -0.06(-0.93%)
Jul 25, 2011 6.685 6.685 6.685 6.685 112 +0.01(+0.13%)
Jul 22, 2011 6.676 6.856 6.560 6.676 6,148 +0.12(+1.90%)
Jul 21, 2011 6.551 6.551 6.551 6.551 112 -0.01(-0.14%)
Jul 20, 2011 6.881 6.881 6.498 6.560 5,695 -0.16(-2.38%)
Jul 19, 2011 6.756 6.756 6.694 6.720 2,920 +0.03(+0.40%)
Jul 18, 2011 6.703 6.703 6.694 6.694 224 -0.11(-1.57%)
Jul 15, 2011 6.720 6.854 6.694 6.800 1,882 +0.00(+0.00%)
Jul 14, 2011 7.005 7.032 6.800 6.800 861 -0.23(-3.29%)
Jul 12, 2011 7.032 7.032 7.032 7.032 112 +0.01(+0.13%)
Jul 11, 2011 7.272 7.441 7.023 7.023 1,123 +0.10(+1.41%)
Jul 08, 2011 7.165 7.317 6.925 6.925 4,783 -0.54(-7.27%)
Jul 07, 2011 6.943 7.468 6.774 7.468 1,460 +0.44(+6.34%)
Jul 06, 2011 6.996 7.032 6.676 7.023 2,920 +0.17(+2.47%)
Jul 05, 2011 6.667 7.032 6.667 6.854 5,280 +0.04(+0.52%)
Jul 01, 2011 6.898 6.898 6.676 6.818 3,916 +0.18(+2.68%)
Jun 30, 2011 6.676 6.765 6.462 6.640 3,909 -0.11(-1.58%)
Jun 29, 2011 6.765 6.952 6.676 6.747 5,841 -0.12(-1.81%)
Jun 28, 2011 6.845 7.059 6.845 6.872 4,594 +0.11(+1.58%)
Jun 27, 2011 7.219 7.219 6.765 6.765 7,310 -0.01(-0.13%)
Jun 23, 2011 6.898 6.774 6.774 6.774 3,819 -0.04(-0.52%)
Jun 22, 2011 6.934 7.005 6.809 6.809 7,178 -0.31(-4.38%)
Jun 21, 2011 7.121 7.121 7.121 7.121 426 -0.09(-1.23%)
Jun 17, 2011 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 13, 2011 7.228 7.210 7.210 7.210 224 +0.00(+0.00%)
Jun 06, 2011 7.210 7.210 7.210 7.210 2,022 -0.23(-3.11%)
Jun 03, 2011 7.441 7.441 7.441 7.441 112 +0.07(+0.97%)
May 23, 2011 7.424 7.370 7.370 7.370 224 -0.08(-1.08%)
May 20, 2011 7.450 7.450 7.450 7.450 112 -0.01(-0.07%)
May 16, 2011 7.539 7.456 7.456 7.456 337 +0.33(+4.70%)
May 11, 2011 7.121 7.121 7.121 7.121 0 +0.22(+3.23%)
May 05, 2011 6.943 6.898 6.898 6.898 1,011 -0.09(-1.27%)
May 03, 2011 6.987 6.987 6.987 6.987 0 +0.06(+0.90%)
Apr 29, 2011 6.925 6.925 6.925 6.925 0 +0.22(+3.32%)
Apr 28, 2011 7.210 7.343 5.857 6.703 14,483 -0.64(-8.73%)
Apr 26, 2011 7.343 7.343 7.343 7.343 0 +0.12(+1.73%)
Apr 25, 2011 7.361 7.370 7.130 7.219 4,998 -0.11(-1.46%)
Apr 18, 2011 7.326 7.326 7.326 7.326 0 -0.02(-0.24%)
Apr 15, 2011 7.370 7.415 7.326 7.343 2,512 +0.00(+0.00%)
Apr 14, 2011 7.343 7.343 7.343 7.343 112 -0.01(-0.12%)
Apr 13, 2011 7.477 7.504 7.352 7.352 1,966 -0.12(-1.67%)
Apr 12, 2011 7.566 7.566 7.477 7.477 337 -0.06(-0.83%)
Apr 11, 2011 7.548 7.557 7.539 7.539 337 +0.02(+0.24%)
Apr 08, 2011 7.495 7.521 7.495 7.521 224 -0.27(-3.43%)
Apr 07, 2011 7.450 7.788 7.450 7.788 931 +0.29(+3.92%)
Apr 06, 2011 7.539 7.788 7.495 7.495 3,932 +0.03(+0.36%)
Apr 05, 2011 7.468 7.468 7.468 7.468 112 -0.19(-2.46%)
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.