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 31, 2016 11.06 11.00 11.00 11.00 2,100 -0.05(-0.45%)
Aug 30, 2016 11.12 11.12 11.05 11.05 656 -0.00(-0.04%)
Aug 29, 2016 11.13 11.13 11.05 11.05 250 -0.07(-0.59%)
Aug 26, 2016 11.12 11.12 11.12 11.12 524 +0.01(+0.09%)
Aug 25, 2016 11.04 11.11 11.04 11.11 2,385 +0.04(+0.37%)
Aug 24, 2016 11.07 11.07 11.07 11.07 159 +0.06(+0.54%)
Aug 23, 2016 11.66 11.66 10.95 11.01 1,129 -0.78(-6.64%)
Aug 22, 2016 11.95 11.95 11.79 11.79 324 -0.26(-2.13%)
Aug 10, 2016 12.38 12.05 12.05 12.05 2,200 -0.94(-7.24%)
Aug 09, 2016 13.00 13.00 12.99 12.99 260 -0.04(-0.30%)
Aug 03, 2016 12.75 13.03 13.03 13.03 75 +0.03(+0.22%)
Aug 01, 2016 13.00 13.00 13.00 13.00 500 -0.21(-1.58%)
Jul 27, 2016 12.01 13.21 13.21 13.21 1 +0.16(+1.23%)
Jul 26, 2016 13.10 13.30 12.86 13.05 2,707 -0.10(-0.76%)
Jul 25, 2016 13.20 13.32 12.92 13.15 3,894 -0.05(-0.38%)
Jul 22, 2016 13.53 13.53 13.20 13.20 1,099 -0.55(-4.00%)
Jul 21, 2016 13.75 13.75 13.75 13.75 100 -0.20(-1.43%)
Jul 20, 2016 13.53 13.95 13.53 13.95 874 +0.50(+3.72%)
Jul 19, 2016 12.68 13.50 12.60 13.45 3,939 +0.85(+6.75%)
Jul 18, 2016 12.29 12.60 12.29 12.60 2,122 +0.50(+4.13%)
Jul 15, 2016 12.00 12.15 12.00 12.10 1,564 -0.45(-3.59%)
Jul 14, 2016 11.52 12.60 11.52 12.55 7,690 +1.00(+8.66%)
Jul 13, 2016 11.29 11.94 11.26 11.55 6,060 +0.27(+2.39%)
Jul 12, 2016 11.25 11.65 11.25 11.28 5,219 +0.53(+4.93%)
Jul 11, 2016 10.50 10.84 10.30 10.75 3,664 +0.14(+1.32%)
Jul 08, 2016 10.40 10.65 10.30 10.61 3,175 +0.15(+1.48%)
Jul 07, 2016 10.71 10.71 10.46 10.46 500 -0.19(-1.83%)
Jul 05, 2016 10.95 11.00 10.65 10.65 9,154 -0.59(-5.22%)
Jul 01, 2016 11.14 11.24 11.24 11.24 2,000 -0.01(-0.08%)
Jun 30, 2016 11.35 11.35 11.00 11.24 6,455 -0.12(-1.02%)
Jun 24, 2016 10.50 11.36 11.36 11.36 15 +0.76(+7.17%)
Jun 23, 2016 10.68 10.69 10.55 10.60 1,125 +0.00(+0.00%)
Jun 21, 2016 10.57 10.60 10.60 10.60 86 +0.00(+0.00%)
Jun 20, 2016 10.82 10.97 10.60 10.60 7,081 -0.04(-0.38%)
Jun 17, 2016 10.58 10.90 10.58 10.64 1,891 +0.07(+0.64%)
Jun 16, 2016 11.00 11.10 10.57 10.57 1,481 -0.30(-2.74%)
Jun 15, 2016 10.87 10.87 10.87 10.87 560 -0.18(-1.64%)
Jun 14, 2016 11.05 11.05 11.05 11.05 275 +0.40(+3.77%)
Jun 13, 2016 10.94 10.94 10.65 10.65 10,552 -0.36(-3.24%)
Jun 09, 2016 11.01 11.01 11.01 11.01 300 +0.25(+2.29%)
Jun 06, 2016 10.95 10.76 10.76 10.76 8,900 +0.02(+0.19%)
Jun 03, 2016 10.91 10.91 10.67 10.74 2,189 -0.21(-1.92%)
Jun 02, 2016 10.87 10.96 10.87 10.95 1,908 +0.14(+1.32%)
May 31, 2016 10.81 10.81 10.81 10.81 300 +0.05(+0.51%)
May 26, 2016 10.80 10.75 10.75 10.75 3,400 -0.08(-0.74%)
May 20, 2016 11.00 10.83 10.83 10.83 20 -0.18(-1.60%)
May 16, 2016 10.92 11.01 11.01 11.01 14 -0.11(-1.00%)
May 13, 2016 11.12 11.12 11.12 11.12 1,016 +0.16(+1.46%)
May 12, 2016 11.09 11.25 10.55 10.96 5,330 +0.02(+0.19%)
May 11, 2016 10.94 10.94 10.94 10.94 397 -0.07(-0.64%)
May 10, 2016 11.00 11.01 11.00 11.01 2,470 -0.10(-0.90%)
May 09, 2016 11.07 11.12 11.00 11.11 3,025 -0.10(-0.89%)
May 06, 2016 11.03 11.22 11.03 11.21 1,250 -0.01(-0.09%)
May 05, 2016 11.06 11.22 11.06 11.22 410 -0.03(-0.27%)
May 02, 2016 11.02 11.25 11.25 11.25 2,000 -0.20(-1.75%)
Apr 29, 2016 11.16 11.51 11.15 11.45 4,055 +0.70(+6.51%)
Apr 28, 2016 10.94 10.94 10.75 10.75 2,468 -0.21(-1.89%)
Apr 27, 2016 11.05 11.05 10.85 10.96 2,008 -0.09(-0.86%)
Apr 26, 2016 11.05 11.05 11.05 11.05 164 -0.30(-2.63%)
Apr 25, 2016 11.34 11.35 11.34 11.35 825 -0.05(-0.44%)
Apr 22, 2016 11.33 11.43 11.17 11.40 3,017 +0.15(+1.33%)
Apr 21, 2016 11.25 11.25 11.25 11.25 285 +0.00(+0.00%)
Apr 19, 2016 11.28 11.25 11.25 11.25 1,100 -0.01(-0.09%)
Apr 18, 2016 11.39 11.46 11.26 11.26 2,528 -0.30(-2.64%)
Apr 15, 2016 11.25 11.56 11.25 11.56 857 -0.03(-0.22%)
Apr 14, 2016 11.88 11.88 11.41 11.59 1,966 -0.03(-0.26%)
Apr 13, 2016 11.70 11.80 11.43 11.62 2,645 +0.12(+1.04%)
Apr 12, 2016 11.45 11.94 11.25 11.50 3,016 +0.25(+2.22%)
Apr 11, 2016 11.25 11.25 11.25 11.25 1,100 +0.20(+1.81%)
Apr 08, 2016 10.20 11.32 10.20 11.05 1,065 -0.06(-0.57%)
Apr 07, 2016 11.50 11.50 11.05 11.11 850 -0.14(-1.21%)
Apr 06, 2016 11.25 11.25 11.25 11.25 1,721 -0.10(-0.88%)
Apr 05, 2016 11.46 11.51 11.00 11.35 11,233 -0.12(-1.05%)
Apr 04, 2016 11.95 11.95 11.47 11.47 3,781 -0.33(-2.80%)
Mar 30, 2016 11.94 11.80 11.80 11.80 30 +0.05(+0.43%)
Mar 29, 2016 11.75 11.75 11.75 11.75 1,098 +0.24(+2.09%)
Mar 28, 2016 11.90 11.95 11.50 11.51 3,014 -0.40(-3.33%)
Mar 24, 2016 11.91 11.91 11.91 11.91 100 +0.66(+5.83%)
Mar 23, 2016 11.62 11.62 11.25 11.25 716 -1.08(-8.74%)
Mar 22, 2016 12.33 12.33 12.33 12.33 100 +0.59(+5.01%)
Mar 21, 2016 11.72 12.00 11.72 11.74 951 +0.04(+0.34%)
Mar 18, 2016 11.60 11.70 11.60 11.70 1,002 +0.17(+1.47%)
Mar 17, 2016 11.31 11.79 11.05 11.53 9,773 -0.27(-2.28%)
Mar 16, 2016 11.82 11.90 11.12 11.80 21,313 +0.23(+1.99%)
Mar 11, 2016 11.50 11.57 11.57 11.57 7,500 +0.17(+1.49%)
Mar 09, 2016 11.40 11.40 11.40 11.40 41 +0.10(+0.89%)
Mar 08, 2016 11.30 11.30 11.30 11.30 578 +0.11(+0.95%)
Mar 07, 2016 11.08 11.19 11.08 11.19 1,026 -0.59(-4.97%)
Mar 02, 2016 11.74 11.78 11.78 11.78 25 -0.17(-1.39%)
Mar 01, 2016 11.95 11.95 11.93 11.95 3,083 -0.00(-0.04%)
Feb 29, 2016 11.60 11.95 11.60 11.95 1,982 +0.45(+3.91%)
Feb 26, 2016 11.50 11.55 11.50 11.50 308 +0.00(+0.00%)
Feb 25, 2016 11.47 11.73 11.31 11.50 3,641 +0.25(+2.22%)
Feb 24, 2016 11.25 11.29 11.25 11.25 839 +0.00(+0.00%)
Feb 23, 2016 11.32 11.48 10.75 11.25 26,499 -0.56(-4.74%)
Feb 22, 2016 11.76 11.82 11.76 11.81 1,701 +0.23(+1.99%)
Feb 19, 2016 11.50 11.75 11.25 11.58 17,566 -0.18(-1.56%)
Feb 18, 2016 11.34 11.80 11.27 11.76 24,551 +0.10(+0.88%)
Feb 17, 2016 11.66 11.66 11.66 11.66 510 -0.17(-1.44%)
Feb 16, 2016 11.44 11.83 11.44 11.83 2,705 +0.18(+1.55%)
Feb 12, 2016 11.65 11.65 11.65 11.65 600 +0.01(+0.09%)
Feb 11, 2016 11.55 11.85 11.11 11.64 15,381 +0.29(+2.53%)
Feb 10, 2016 11.67 11.67 11.35 11.35 500 -0.27(-2.30%)
Feb 09, 2016 11.62 11.80 11.62 11.62 1,400 +0.50(+4.50%)
Feb 08, 2016 11.51 12.00 11.00 11.12 23,333 -0.14(-1.25%)
Feb 05, 2016 11.69 11.69 11.26 11.26 1,700 -0.14(-1.22%)
Feb 04, 2016 11.44 11.96 11.19 11.40 34,572 -0.20(-1.72%)
Feb 03, 2016 11.69 11.82 11.30 11.60 3,105 -0.30(-2.52%)
Feb 02, 2016 11.23 11.99 11.10 11.90 25,043 +0.10(+0.85%)
Feb 01, 2016 11.63 11.97 11.01 11.80 18,052 +0.43(+3.78%)
Jan 29, 2016 11.34 11.97 10.90 11.37 16,831 +0.36(+3.27%)
Jan 28, 2016 11.50 11.80 10.60 11.01 10,538 -0.68(-5.82%)
Jan 27, 2016 11.02 11.75 11.02 11.69 9,013 +0.93(+8.64%)
Jan 26, 2016 10.76 11.70 10.75 10.76 13,965 +0.16(+1.51%)
Jan 25, 2016 11.00 11.76 10.55 10.60 12,997 -0.26(-2.39%)
Jan 22, 2016 11.35 11.93 10.83 10.86 7,137 +0.21(+1.97%)
Jan 21, 2016 11.00 11.45 10.59 10.65 4,430 -0.60(-5.33%)
Jan 20, 2016 11.35 12.00 10.93 11.25 10,960 -0.10(-0.88%)
Jan 19, 2016 11.18 11.90 11.12 11.35 26,117 -0.65(-5.42%)
Jan 15, 2016 11.25 12.00 12.00 12.00 20,200 +0.50(+4.35%)
Jan 14, 2016 11.30 11.96 10.69 11.50 5,170 -0.50(-4.17%)
Jan 13, 2016 11.24 12.00 11.24 12.00 2,195 +0.75(+6.68%)
Jan 12, 2016 11.09 11.47 10.32 11.25 7,900 -0.39(-3.36%)
Jan 11, 2016 11.01 11.64 11.00 11.64 2,851 +0.95(+8.89%)
Jan 08, 2016 11.02 11.68 10.69 10.69 5,408 -0.49(-4.41%)
Jan 07, 2016 11.70 11.70 11.18 11.18 1,075 -0.32(-2.76%)
Jan 06, 2016 11.05 11.50 11.00 11.50 3,510 +1.00(+9.52%)
Jan 05, 2016 11.25 11.25 10.29 10.50 4,278 -0.69(-6.17%)
Dec 31, 2015 11.15 11.19 11.19 11.19 14 +0.95(+9.27%)
Dec 30, 2015 10.11 11.09 10.04 10.24 3,952 +0.16(+1.60%)
Dec 29, 2015 10.10 10.10 10.08 10.08 920 -0.56(-5.26%)
Dec 22, 2015 10.29 10.64 10.64 10.64 124 +0.56(+5.56%)
Dec 21, 2015 10.96 10.96 10.00 10.08 2,777 -0.74(-6.84%)
Dec 18, 2015 10.17 10.17 10.00 10.82 2,281 +0.57(+5.56%)
Dec 17, 2015 10.29 10.29 10.12 10.25 3,198 -0.36(-3.38%)
Dec 16, 2015 10.15 10.61 10.15 10.61 2,307 +0.60(+5.98%)
Dec 15, 2015 10.00 10.01 10.00 10.01 2,000 +0.01(+0.10%)
Dec 14, 2015 10.75 10.75 9.760 10.00 9,091 -0.82(-7.58%)
Dec 10, 2015 10.85 10.82 10.82 10.82 5 -0.13(-1.19%)
Dec 09, 2015 10.96 11.00 10.95 10.95 1,334 +0.09(+0.83%)
Dec 07, 2015 11.08 10.86 10.86 10.86 10 -0.40(-3.55%)
Dec 04, 2015 11.26 11.26 11.26 11.26 200 -0.24(-2.09%)
Nov 24, 2015 11.60 11.50 11.50 11.50 2,500 -0.08(-0.66%)
Nov 23, 2015 10.90 11.58 10.80 11.58 2,108 +0.63(+5.72%)
Nov 20, 2015 10.95 10.95 10.95 10.95 1,043 -0.05(-0.45%)
Nov 18, 2015 11.01 11.00 11.00 11.00 1,100 -0.10(-0.90%)
Nov 17, 2015 11.07 11.70 11.00 11.10 1,515 +0.44(+4.14%)
Nov 16, 2015 10.65 11.07 10.65 10.66 614 -0.34(-3.10%)
Nov 13, 2015 11.00 11.00 11.00 11.00 270 +0.39(+3.68%)
Nov 12, 2015 10.59 10.61 10.59 10.61 1,355 -0.05(-0.47%)
Nov 11, 2015 10.62 10.66 10.59 10.66 1,702 -0.04(-0.38%)
Nov 06, 2015 10.54 10.70 10.70 10.70 100 +0.09(+0.89%)
Nov 05, 2015 10.94 10.99 10.40 10.61 5,702 -0.51(-4.61%)
Nov 04, 2015 11.13 11.13 11.12 11.12 2,950 -0.27(-2.34%)
Nov 03, 2015 11.21 11.39 11.10 11.39 730 +0.19(+1.66%)
Nov 02, 2015 10.98 11.20 10.98 11.20 2,390 +0.38(+3.51%)
Oct 27, 2015 10.83 10.82 10.82 10.82 16 -0.48(-4.22%)
Oct 23, 2015 11.30 11.30 11.30 11.30 28 -0.04(-0.39%)
Oct 22, 2015 11.34 11.34 11.34 11.34 240 -0.20(-1.72%)
Oct 21, 2015 11.54 11.54 11.25 11.54 688 +0.39(+3.53%)
Oct 20, 2015 11.00 11.63 11.00 11.15 1,350 +0.26(+2.35%)
Oct 19, 2015 10.77 10.89 10.75 10.89 1,110 -0.24(-2.16%)
Oct 16, 2015 10.99 11.13 10.76 11.13 2,410 -0.06(-0.54%)
Oct 15, 2015 11.80 11.80 10.83 11.19 2,681 -0.05(-0.44%)
Oct 14, 2015 11.47 11.52 11.01 11.24 2,916 -0.29(-2.52%)
Oct 13, 2015 11.42 11.53 11.40 11.53 925 -0.12(-1.03%)
Oct 12, 2015 11.40 11.92 11.40 11.65 1,550 +0.25(+2.19%)
Oct 09, 2015 11.89 11.95 11.40 11.40 564 -0.03(-0.26%)
Oct 07, 2015 11.65 11.43 11.43 11.43 1,100 -0.10(-0.83%)
Oct 06, 2015 11.41 11.95 11.37 11.53 2,275 +0.07(+0.58%)
Oct 05, 2015 11.51 11.95 11.35 11.46 2,903 -0.05(-0.44%)
Oct 02, 2015 11.50 12.00 11.50 11.51 1,735 +0.00(+0.00%)
Oct 01, 2015 11.51 11.54 11.51 11.51 2,351 -0.49(-4.08%)
Sep 30, 2015 11.53 12.00 11.50 12.00 2,126 +0.46(+3.99%)
Sep 29, 2015 11.50 11.54 11.50 11.54 883 -0.11(-0.94%)
Sep 28, 2015 11.70 11.70 11.50 11.65 2,937 +0.14(+1.22%)
Sep 25, 2015 11.80 11.80 11.51 11.51 1,547 -0.42(-3.52%)
Sep 24, 2015 11.93 11.93 11.93 11.93 320 +0.12(+1.02%)
Sep 23, 2015 12.07 12.15 11.80 11.81 985 -0.29(-2.40%)
Sep 22, 2015 12.14 12.20 12.10 12.10 1,274 -0.05(-0.41%)
Sep 21, 2015 12.10 12.76 12.10 12.15 2,103 -0.03(-0.25%)
Sep 18, 2015 12.66 13.99 12.18 12.18 8,218 -0.57(-4.47%)
Sep 17, 2015 12.65 12.75 12.25 12.75 3,245 +0.05(+0.39%)
Sep 16, 2015 12.20 12.70 12.20 12.70 1,370 +0.60(+4.96%)
Sep 15, 2015 12.04 12.10 12.02 12.10 1,514 -0.15(-1.22%)
Sep 14, 2015 12.23 12.25 11.99 12.25 966 +0.00(+0.00%)
Sep 11, 2015 12.10 12.25 11.65 12.25 3,725 +0.00(+0.00%)
Sep 10, 2015 12.25 12.25 12.20 12.25 784 +0.00(+0.00%)
Sep 09, 2015 12.25 12.25 12.21 12.25 410 +0.00(+0.00%)
Sep 08, 2015 12.21 12.25 12.20 12.25 549 +0.55(+4.70%)
Sep 04, 2015 12.30 11.70 11.70 11.70 5,300 -0.50(-4.10%)
Sep 03, 2015 12.24 12.28 12.20 12.20 989 -0.04(-0.32%)
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.