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 (%)
Jun 29, 2018 10.53 10.70 10.53 10.70 350 -0.14(-1.30%)
Jun 28, 2018 10.54 10.84 10.54 10.84 2,571 +0.34(+3.20%)
Jun 27, 2018 10.50 10.56 9.798 10.50 4,454 -0.15(-1.45%)
Jun 26, 2018 10.75 10.75 10.65 10.65 1,107 +0.15(+1.47%)
Jun 22, 2018 10.50 10.50 10.50 9 -0.14(-1.27%)
Jun 21, 2018 10.70 10.84 10.64 10.64 3,595 +0.14(+1.29%)
Jun 20, 2018 10.89 10.89 10.39 10.50 6,750 +0.07(+0.67%)
Jun 19, 2018 10.35 10.50 10.20 10.43 6,531 -0.42(-3.87%)
Jun 18, 2018 10.53 10.89 10.39 10.85 4,102 -0.04(-0.37%)
Jun 15, 2018 10.30 10.89 10.17 10.89 6,132 +0.00(+0.00%)
Jun 14, 2018 10.89 10.89 10.89 10.89 151 +0.34(+3.22%)
Jun 13, 2018 10.05 10.55 10.05 10.55 1,258 +0.05(+0.48%)
Jun 12, 2018 10.50 10.50 10.50 10.50 104 -0.07(-0.67%)
Jun 11, 2018 10.55 10.57 10.55 10.57 779 -0.32(-2.92%)
Jun 07, 2018 10.89 10.89 10.89 53 +0.14(+1.28%)
Jun 06, 2018 10.38 10.91 10.37 10.75 2,925 +0.57(+5.60%)
Jun 05, 2018 9.875 10.70 9.780 10.18 28,988 +0.61(+6.37%)
Jun 04, 2018 9.900 10.00 9.425 9.570 12,657 -0.10(-1.03%)
Jun 01, 2018 9.400 9.680 9.380 9.670 6,422 +0.21(+2.25%)
May 31, 2018 9.956 10.00 9.256 9.457 1,261 -0.14(-1.49%)
May 30, 2018 9.600 9.600 9.600 9.600 367 +0.15(+1.59%)
May 29, 2018 9.440 9.450 9.431 9.450 6,398 +0.20(+2.16%)
May 25, 2018 9.250 9.250 9.250 0 -0.42(-4.34%)
May 24, 2018 9.428 9.685 9.055 9.670 22,820 +0.42(+4.54%)
May 23, 2018 9.152 9.310 9.152 9.250 2,805 -0.06(-0.64%)
May 22, 2018 9.540 9.662 9.260 9.310 12,552 +0.06(+0.65%)
May 21, 2018 9.010 9.300 9.009 9.250 14,271 -0.11(-1.18%)
May 18, 2018 9.360 9.360 9.350 9.360 725 -0.09(-0.95%)
May 17, 2018 9.340 9.730 9.200 9.450 14,543 +0.38(+4.19%)
May 16, 2018 9.250 9.250 9.003 9.070 5,261 -0.13(-1.41%)
May 15, 2018 8.950 9.300 8.950 9.200 6,254 +0.04(+0.47%)
May 14, 2018 9.230 9.250 9.130 9.157 9,897 +0.01(+0.08%)
May 11, 2018 8.659 9.150 8.635 9.150 6,030 +0.52(+6.03%)
May 10, 2018 9.050 9.190 8.630 8.630 10,991 -0.07(-0.80%)
May 09, 2018 8.520 9.055 8.385 8.700 10,306 +0.18(+2.11%)
May 08, 2018 8.600 9.026 8.420 8.520 9,965 +0.39(+4.80%)
May 07, 2018 8.000 8.130 7.955 8.130 4,808 -0.12(-1.45%)
May 01, 2018 8.250 8.250 8.250 5 -0.05(-0.60%)
Apr 30, 2018 8.450 8.450 8.300 8.300 2,890 -0.11(-1.36%)
Apr 27, 2018 8.525 8.621 8.350 8.414 10,496 -0.22(-2.50%)
Apr 26, 2018 8.810 8.810 8.500 8.630 3,265 -0.17(-1.93%)
Apr 25, 2018 9.000 9.000 8.800 8.800 352 +0.00(+0.00%)
Apr 24, 2018 9.180 9.180 8.800 8.800 345 -0.15(-1.66%)
Apr 23, 2018 8.949 8.949 8.949 8.949 156 -0.43(-4.60%)
Apr 20, 2018 9.381 9.381 9.380 9.380 735 +0.29(+3.21%)
Apr 19, 2018 9.646 9.646 8.880 9.088 2,425 -0.81(-8.21%)
Apr 18, 2018 9.686 9.901 9.686 9.901 502 +0.70(+7.62%)
Apr 17, 2018 9.200 9.200 9.200 9.200 194 +0.03(+0.33%)
Apr 16, 2018 9.180 9.200 9.170 9.170 546 +0.04(+0.41%)
Apr 12, 2018 9.133 9.133 9.133 58 -0.05(-0.57%)
Apr 11, 2018 8.770 9.185 8.770 9.185 6,463 -0.10(-1.13%)
Apr 10, 2018 9.200 9.667 9.075 9.290 14,037 +0.10(+1.07%)
Apr 09, 2018 8.660 9.192 8.660 9.192 5,486 +0.44(+5.05%)
Apr 06, 2018 8.750 8.750 8.750 8.750 566 -0.22(-2.51%)
Apr 04, 2018 8.975 8.975 8.975 39 +0.32(+3.76%)
Apr 03, 2018 8.600 8.710 8.450 8.650 5,998 -0.15(-1.70%)
Mar 29, 2018 8.800 8.800 8.800 0 -0.07(-0.78%)
Mar 28, 2018 8.768 8.869 8.751 8.869 2,417 -0.03(-0.28%)
Mar 27, 2018 8.750 8.910 8.607 8.894 4,985 +0.29(+3.42%)
Mar 26, 2018 8.641 8.641 8.600 8.600 1,079 -0.16(-1.79%)
Mar 23, 2018 8.757 8.757 8.757 8.757 973 +0.06(+0.66%)
Mar 22, 2018 8.965 9.089 8.700 8.700 4,705 -0.07(-0.78%)
Mar 21, 2018 8.850 8.850 8.768 8.768 2,361 -0.23(-2.58%)
Mar 20, 2018 9.350 9.398 9.000 9.000 2,951 -0.35(-3.74%)
Mar 19, 2018 9.500 9.500 9.350 9.350 502 -0.22(-2.30%)
Mar 16, 2018 9.570 9.570 9.570 9.570 209 +0.22(+2.35%)
Mar 15, 2018 9.590 9.590 9.350 9.350 3,483 -0.15(-1.58%)
Mar 14, 2018 9.548 9.562 9.500 9.500 5,096 -0.07(-0.69%)
Mar 13, 2018 9.500 9.566 9.500 9.566 2,736 +0.01(+0.06%)
Mar 12, 2018 9.000 9.613 9.000 9.560 4,867 +0.56(+6.22%)
Mar 09, 2018 9.952 9.952 8.600 9.000 7,798 -1.01(-10.09%)
Mar 08, 2018 10.01 10.01 10.01 10.01 721 -0.42(-4.03%)
Mar 07, 2018 10.08 10.43 10.00 10.43 2,938 +0.05(+0.48%)
Mar 06, 2018 10.04 10.38 10.04 10.38 1,623 +0.37(+3.70%)
Mar 05, 2018 10.01 10.01 10.01 10.01 354 -0.14(-1.39%)
Mar 02, 2018 9.510 10.85 9.510 10.15 12,528 +0.05(+0.50%)
Mar 01, 2018 9.812 10.10 9.812 10.10 1,224 +0.10(+1.01%)
Feb 28, 2018 10.30 10.90 9.975 10.00 8,485 -0.30(-2.92%)
Feb 27, 2018 10.25 10.50 9.850 10.30 3,395 -0.23(-2.20%)
Feb 26, 2018 10.45 13.03 9.650 10.53 38,187 +1.30(+14.12%)
Feb 23, 2018 9.000 9.672 8.750 9.229 9,091 +0.31(+3.47%)
Feb 22, 2018 8.180 9.150 7.652 8.920 32,836 +1.00(+12.63%)
Feb 20, 2018 7.920 7.920 7.920 49 +0.12(+1.54%)
Feb 14, 2018 7.800 7.800 7.800 0 +0.01(+0.13%)
Feb 13, 2018 7.500 7.790 7.500 7.790 291 +0.02(+0.26%)
Feb 12, 2018 7.500 7.770 7.500 7.770 214 +0.27(+3.60%)
Feb 09, 2018 7.550 7.550 7.251 7.500 10,868 -0.25(-3.23%)
Feb 08, 2018 7.750 7.860 7.750 7.750 468 +0.09(+1.17%)
Feb 07, 2018 7.660 7.660 7.660 7.660 327 -0.44(-5.43%)
Feb 06, 2018 7.900 8.100 7.750 8.100 2,112 +0.05(+0.62%)
Feb 01, 2018 8.050 8.050 8.050 108 +0.04(+0.50%)
Jan 31, 2018 8.020 8.040 8.010 8.010 416 -0.14(-1.72%)
Jan 29, 2018 8.150 8.150 8.150 67 +0.07(+0.87%)
Jan 26, 2018 7.939 8.080 7.915 8.080 826 +0.25(+3.19%)
Jan 24, 2018 7.830 7.830 7.830 89 -0.17(-2.12%)
Jan 23, 2018 7.910 8.000 7.910 8.000 2,878 -0.05(-0.62%)
Jan 22, 2018 7.597 8.050 7.597 8.050 8,080 +0.43(+5.64%)
Jan 19, 2018 7.960 8.040 7.620 7.620 22,518 -0.39(-4.89%)
Jan 18, 2018 7.550 8.012 7.550 8.012 21,076 +0.31(+4.05%)
Jan 17, 2018 7.580 7.780 7.580 7.700 13,612 -0.07(-0.90%)
Jan 12, 2018 7.770 7.770 7.770 287 +0.07(+0.91%)
Jan 11, 2018 7.520 7.710 7.520 7.700 8,737 +0.10(+1.32%)
Jan 10, 2018 7.460 7.650 7.460 7.600 2,317 -0.12(-1.55%)
Jan 09, 2018 7.720 7.720 7.720 7.720 200 +0.00(+0.00%)
Jan 08, 2018 7.649 7.800 7.480 7.720 12,471 -0.02(-0.26%)
Jan 05, 2018 7.760 7.795 7.730 7.740 3,205 -0.01(-0.13%)
Jan 04, 2018 7.728 7.778 7.728 7.750 3,103 +0.00(+0.00%)
Jan 03, 2018 7.810 7.810 7.550 7.750 13,189 -0.01(-0.13%)
Jan 02, 2018 7.370 7.760 7.370 7.760 6,541 +0.24(+3.19%)
Dec 29, 2017 7.520 7.520 7.520 0 -0.27(-3.47%)
Dec 28, 2017 7.798 7.798 7.436 7.790 1,290 +0.09(+1.17%)
Dec 27, 2017 7.710 7.795 7.530 7.700 10,308 -0.13(-1.66%)
Dec 26, 2017 7.860 7.950 7.660 7.830 7,367 -0.17(-2.18%)
Dec 22, 2017 7.930 8.004 7.930 8.004 3,266 +0.20(+2.62%)
Dec 21, 2017 7.750 7.960 7.740 7.800 10,120 +0.17(+2.22%)
Dec 20, 2017 7.650 7.790 7.429 7.630 5,557 -0.33(-4.14%)
Dec 19, 2017 7.960 7.960 7.960 7.960 601 +0.31(+4.05%)
Dec 18, 2017 7.760 7.770 7.650 7.650 2,131 -0.26(-3.24%)
Dec 13, 2017 7.906 7.906 7.906 32 -0.19(-2.40%)
Dec 12, 2017 7.800 8.100 7.800 8.100 8,467 +0.30(+3.85%)
Dec 11, 2017 7.980 7.980 7.780 7.800 5,934 +0.00(+0.00%)
Dec 08, 2017 7.839 7.839 7.800 7.800 1,364 -0.14(-1.73%)
Dec 07, 2017 7.920 8.350 7.880 7.937 6,134 -0.04(-0.54%)
Dec 06, 2017 7.880 7.980 7.780 7.980 7,121 +0.34(+4.51%)
Dec 05, 2017 7.719 7.719 7.635 7.635 530 -0.08(-1.08%)
Nov 30, 2017 7.719 7.719 7.719 2 +0.15(+1.97%)
Nov 29, 2017 7.551 7.570 7.550 7.570 812 +0.01(+0.13%)
Nov 28, 2017 7.650 7.690 7.335 7.560 8,226 -0.13(-1.70%)
Nov 24, 2017 7.691 7.691 7.691 0 +0.01(+0.09%)
Nov 22, 2017 7.850 7.850 7.684 7.684 528 +0.03(+0.44%)
Nov 21, 2017 7.850 7.875 7.650 7.650 13,328 +0.00(+0.00%)
Nov 20, 2017 7.847 7.913 7.650 7.650 13,116 -0.25(-3.16%)
Nov 17, 2017 7.820 7.920 7.600 7.900 10,713 +0.30(+3.95%)
Nov 16, 2017 7.600 7.600 7.600 7.600 112 -0.28(-3.52%)
Nov 15, 2017 7.600 7.877 7.600 7.877 438 +0.19(+2.50%)
Nov 14, 2017 7.570 7.685 7.570 7.685 491 -0.15(-1.97%)
Nov 13, 2017 7.670 7.973 7.600 7.840 11,244 +0.29(+3.83%)
Nov 10, 2017 7.750 7.750 7.350 7.551 8,786 -0.27(-3.50%)
Nov 09, 2017 7.760 7.825 7.760 7.825 358 -0.34(-4.13%)
Nov 08, 2017 8.162 8.162 8.162 8.162 203 +0.26(+3.32%)
Nov 07, 2017 8.000 8.000 7.800 7.900 1,500 -0.10(-1.25%)
Nov 03, 2017 8.000 8.000 8.000 3 -0.25(-3.03%)
Nov 02, 2017 8.180 8.270 8.180 8.250 1,314 +0.25(+3.12%)
Nov 01, 2017 8.000 8.000 8.000 8.000 104 -0.20(-2.44%)
Oct 31, 2017 8.200 8.200 8.200 8.200 300 +0.20(+2.50%)
Oct 27, 2017 8.000 8.000 8.000 2 -0.16(-1.91%)
Oct 25, 2017 8.156 8.156 8.156 0 +0.14(+1.70%)
Oct 23, 2017 8.020 8.020 8.020 6 -0.48(-5.65%)
Oct 20, 2017 8.500 8.500 8.500 8.500 408 +0.11(+1.31%)
Oct 19, 2017 8.390 8.390 8.390 8.390 131 +0.00(+0.00%)
Oct 18, 2017 8.430 8.430 8.378 8.390 834 -0.10(-1.18%)
Oct 17, 2017 8.370 8.550 8.360 8.490 2,057 +0.12(+1.43%)
Oct 16, 2017 8.490 8.490 8.370 8.370 1,094 -0.23(-2.71%)
Oct 13, 2017 8.603 8.603 8.603 8.603 110 +0.05(+0.63%)
Oct 11, 2017 8.549 8.549 8.549 102 -0.25(-2.85%)
Oct 10, 2017 8.344 8.800 8.344 8.800 3,635 +0.35(+4.14%)
Oct 06, 2017 8.450 8.450 8.450 0 +0.23(+2.80%)
Oct 05, 2017 8.400 8.400 8.210 8.220 2,179 -0.27(-3.18%)
Oct 04, 2017 8.430 8.630 8.310 8.490 1,890 +0.17(+2.04%)
Oct 03, 2017 8.442 8.442 8.320 8.320 442 -0.02(-0.24%)
Oct 02, 2017 8.710 8.710 8.330 8.340 3,839 +0.10(+1.21%)
Sep 29, 2017 8.350 9.200 8.240 8.240 12,111 -0.17(-2.02%)
Sep 26, 2017 8.410 8.410 8.410 10 +0.11(+1.33%)
Sep 25, 2017 8.520 8.540 8.250 8.300 6,892 -0.21(-2.47%)
Sep 22, 2017 8.309 8.580 8.309 8.510 3,998 +0.04(+0.47%)
Sep 20, 2017 8.470 8.470 8.470 0 +0.07(+0.83%)
Sep 18, 2017 8.400 8.400 8.400 11 +0.19(+2.31%)
Sep 15, 2017 8.700 8.740 8.210 8.210 8,745 -0.55(-6.28%)
Sep 14, 2017 8.560 8.760 8.450 8.760 4,515 +0.26(+3.06%)
Sep 13, 2017 8.417 8.860 8.417 8.500 858 -0.11(-1.28%)
Sep 12, 2017 8.610 8.610 8.610 8.610 386 +0.22(+2.62%)
Sep 11, 2017 8.850 8.850 8.200 8.390 6,392 -0.42(-4.77%)
Sep 08, 2017 8.620 8.810 8.500 8.810 2,632 +0.18(+2.09%)
Sep 05, 2017 8.630 8.630 8.630 112 -0.00(-0.06%)
Sep 01, 2017 8.635 8.635 8.635 8.635 207 -0.02(-0.17%)
Aug 31, 2017 8.700 8.950 8.562 8.650 5,174 -0.01(-0.12%)
Aug 29, 2017 8.660 8.660 8.660 0 -0.06(-0.69%)
Aug 28, 2017 8.680 8.720 8.680 8.720 537 +0.05(+0.58%)
Aug 25, 2017 8.590 8.750 8.590 8.670 4,758 +0.12(+1.40%)
Aug 24, 2017 8.700 8.901 8.550 8.550 2,165 -0.15(-1.71%)
Aug 23, 2017 8.750 8.750 8.600 8.699 1,086 +0.09(+1.03%)
Aug 22, 2017 8.600 8.640 8.600 8.610 1,576 -0.07(-0.81%)
Aug 21, 2017 8.780 8.780 8.570 8.680 6,436 +0.04(+0.50%)
Aug 18, 2017 8.750 8.793 8.602 8.637 4,100 -0.25(-2.81%)
Aug 17, 2017 8.750 8.886 8.750 8.886 1,009 +0.15(+1.68%)
Aug 16, 2017 8.900 9.232 8.641 8.740 3,828 +0.04(+0.46%)
Aug 15, 2017 8.633 8.730 8.633 8.700 2,363 -0.05(-0.60%)
Aug 14, 2017 8.750 8.753 8.550 8.753 8,141 -0.01(-0.12%)
Aug 11, 2017 8.816 8.855 8.750 8.763 3,207 -0.12(-1.35%)
Aug 10, 2017 8.883 8.883 8.883 8.883 621 +0.04(+0.45%)
Aug 09, 2017 8.901 8.926 8.750 8.844 3,182 -0.25(-2.71%)
Aug 07, 2017 9.090 9.090 9.090 0 +0.04(+0.39%)
Aug 04, 2017 9.191 9.191 9.007 9.055 2,729 -0.00(-0.04%)
Aug 03, 2017 9.119 9.130 8.900 9.058 2,103 -0.21(-2.27%)
Aug 02, 2017 9.230 9.268 9.120 9.268 2,300 +0.22(+2.41%)
Aug 01, 2017 9.180 9.280 8.910 9.050 4,751 +0.04(+0.40%)
Jul 31, 2017 8.900 9.232 8.900 9.014 2,117 +0.01(+0.13%)
Jul 28, 2017 9.200 9.340 9.000 9.002 2,237 +0.09(+0.99%)
Jul 27, 2017 9.049 9.049 8.900 8.913 2,275 +0.05(+0.52%)
Jul 26, 2017 8.730 9.000 8.639 8.867 850 +0.20(+2.27%)
Jul 25, 2017 8.800 8.800 8.609 8.670 1,646 +0.01(+0.12%)
Jul 24, 2017 8.670 8.970 8.598 8.660 5,250 +0.11(+1.27%)
Jul 21, 2017 8.909 9.006 8.551 8.551 3,150 -0.38(-4.24%)
Jul 20, 2017 8.850 8.930 8.630 8.930 1,801 +0.32(+3.72%)
Jul 19, 2017 8.725 8.850 8.600 8.610 1,563 +0.04(+0.50%)
Jul 18, 2017 8.530 8.600 8.530 8.567 2,392 -0.23(-2.65%)
Jul 17, 2017 8.810 9.136 8.520 8.800 13,334 -0.20(-2.22%)
Jul 14, 2017 8.610 9.000 8.470 9.000 6,797 +0.20(+2.27%)
Jul 13, 2017 8.800 8.800 8.780 8.800 438 +0.00(+0.00%)
Jul 12, 2017 9.390 9.390 8.698 8.800 2,541 +0.00(+0.00%)
Jul 11, 2017 8.680 9.180 8.494 8.800 10,822 +0.21(+2.44%)
Jul 10, 2017 8.500 8.880 8.260 8.590 11,553 -0.01(-0.12%)
Jul 07, 2017 8.770 8.885 8.510 8.600 10,424 -0.50(-5.49%)
Jul 06, 2017 8.800 9.180 8.476 9.100 10,355 +0.10(+1.11%)
Jul 05, 2017 8.900 9.162 8.240 9.000 12,299 +0.33(+3.81%)
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.