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 (%)
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%)
Jun 02, 2014 26.00 26.25 26.00 26.05 2,788 +0.04(+0.17%)
May 30, 2014 26.12 26.75 26.01 26.01 6,333 -0.02(-0.08%)
May 29, 2014 26.41 27.00 26.03 26.03 2,969 -0.27(-1.03%)
May 28, 2014 26.44 27.00 26.00 26.30 4,254 +0.49(+1.90%)
May 27, 2014 25.52 27.00 25.45 25.81 8,184 -0.66(-2.49%)
May 23, 2014 26.99 26.47 26.47 26.47 1,200 +1.79(+7.25%)
May 22, 2014 25.88 25.88 24.02 24.68 6,491 -0.34(-1.37%)
May 21, 2014 25.75 26.98 25.02 25.02 3,409 -0.71(-2.74%)
May 20, 2014 25.94 26.99 22.41 25.73 11,285 -0.47(-1.79%)
May 19, 2014 26.69 26.99 25.43 26.20 6,665 -0.62(-2.31%)
May 16, 2014 26.97 27.00 25.90 26.82 6,919 -0.17(-0.63%)
May 15, 2014 27.10 27.99 26.75 26.99 950 +0.13(+0.48%)
May 14, 2014 27.44 27.99 26.51 26.86 9,393 -0.26(-0.96%)
May 13, 2014 27.55 27.99 26.90 27.12 4,892 -0.45(-1.63%)
May 12, 2014 27.51 28.00 26.41 27.57 6,366 -0.23(-0.83%)
May 09, 2014 28.07 29.00 25.79 27.80 7,592 -0.58(-2.04%)
May 08, 2014 28.52 28.52 27.00 28.38 6,107 -0.12(-0.42%)
May 07, 2014 28.53 29.00 28.02 28.50 5,945 +0.02(+0.07%)
May 06, 2014 29.00 29.00 28.02 28.48 1,660 +0.53(+1.90%)
May 05, 2014 28.38 28.38 27.80 27.95 8,563 -0.55(-1.93%)
May 02, 2014 28.26 28.98 28.00 28.50 4,161 +0.35(+1.25%)
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.