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 (%)
Apr 30, 2010 6.578 6.578 6.578 6.578 0 +0.00(+0.00%)
Apr 29, 2010 6.578 6.578 6.578 6.578 1,025 -0.02(-0.27%)
Apr 28, 2010 6.667 6.667 6.596 6.596 2,239 -0.08(-1.20%)
Apr 27, 2010 6.792 6.792 6.676 6.676 449 +0.02(+0.27%)
Apr 21, 2010 6.658 6.658 6.658 6.658 0 +0.48(+7.78%)
Apr 20, 2010 6.177 6.177 6.177 6.177 112 +0.00(+0.00%)
Apr 19, 2010 6.177 6.177 6.177 6.177 449 +0.00(+0.00%)
Apr 14, 2010 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Apr 13, 2010 6.177 6.177 6.177 6.177 1,397 +0.00(+0.00%)
Apr 12, 2010 6.177 6.177 6.177 6.177 1,123 -0.01(-0.14%)
Apr 09, 2010 6.071 6.186 6.026 6.186 1,470 +0.01(+0.20%)
Apr 08, 2010 6.174 6.174 6.174 6.174 617 +0.10(+1.70%)
Apr 07, 2010 6.186 6.186 6.071 6.071 535 -0.12(-1.87%)
Apr 05, 2010 6.186 6.186 6.186 6.186 0 +0.01(+0.14%)
Apr 01, 2010 6.168 6.177 6.177 6.177 674 +0.19(+3.12%)
Mar 23, 2010 5.990 5.990 5.990 5.990 0 -0.03(-0.44%)
Mar 22, 2010 6.017 6.017 6.017 6.017 112 -0.12(-2.03%)
Mar 19, 2010 6.017 6.658 5.964 6.142 5,151 +0.20(+3.29%)
Mar 15, 2010 5.946 5.946 5.946 5.946 0 +0.25(+4.37%)
Mar 12, 2010 6.240 6.240 5.625 5.697 17,862 -0.68(-10.61%)
Mar 09, 2010 6.373 6.373 6.373 6.373 0 +0.24(+3.92%)
Mar 05, 2010 6.133 6.133 6.133 6.133 0 -0.02(-0.29%)
Mar 01, 2010 5.795 6.151 6.151 6.151 2,134 +0.41(+7.21%)
Feb 25, 2010 5.706 5.737 5.737 5.737 2,134 +0.04(+0.70%)
Feb 19, 2010 5.697 5.697 5.697 5.697 337 +0.06(+1.11%)
Feb 17, 2010 5.634 5.634 5.634 5.634 561 +0.02(+0.32%)
Feb 10, 2010 5.617 5.617 5.617 5.617 224 +0.00(+0.00%)
Feb 05, 2010 5.741 5.617 5.617 5.617 1,909 -0.09(-1.56%)
Feb 04, 2010 5.706 5.706 5.706 5.706 112 -0.43(-6.97%)
Feb 03, 2010 6.133 6.133 6.133 6.133 112 +0.49(+8.67%)
Feb 01, 2010 5.652 5.643 5.643 5.643 224 -0.01(-0.16%)
Jan 28, 2010 5.652 5.652 5.652 5.652 0 +0.02(+0.32%)
Jan 25, 2010 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Jan 20, 2010 5.634 5.634 5.634 5.634 337 -0.01(-0.16%)
Jan 19, 2010 5.661 5.661 5.643 5.643 224 -0.05(-0.94%)
Jan 15, 2010 5.634 5.697 5.697 5.697 1,909 -0.12(-1.99%)
Jan 12, 2010 5.812 5.812 5.812 5.812 1,123 +0.20(+3.65%)
Jan 06, 2010 5.608 5.608 5.608 5.608 786 +0.00(+0.00%)
Dec 31, 2009 5.608 5.608 5.608 5.608 0 -0.04(-0.79%)
Dec 29, 2009 5.652 5.652 5.652 5.652 0 -0.01(-0.16%)
Dec 22, 2009 5.661 5.661 5.661 5.661 6,740 +0.01(+0.16%)
Dec 21, 2009 5.617 5.652 5.617 5.652 7,864 +0.03(+0.61%)
Nov 30, 2009 5.634 5.618 5.618 5.618 449 -0.31(-5.23%)
Nov 27, 2009 5.928 5.928 5.928 5.928 1,123 +0.12(+2.15%)
Nov 25, 2009 5.688 5.804 5.634 5.804 1,745 +0.16(+2.76%)
Nov 24, 2009 5.643 5.648 5.639 5.648 674 -0.54(-8.71%)
Nov 23, 2009 6.186 6.186 6.186 6.186 224 +0.03(+0.49%)
Nov 20, 2009 6.156 6.156 6.156 6.156 337 +0.41(+7.06%)
Nov 19, 2009 5.750 5.750 5.750 5.750 561 -0.02(-0.31%)
Nov 18, 2009 5.768 5.768 5.768 5.768 556 +0.13(+2.37%)
Nov 17, 2009 5.697 6.210 5.625 5.634 2,205 -0.20(-3.36%)
Nov 16, 2009 5.866 5.866 5.830 5.830 898 -0.04(-0.61%)
Nov 13, 2009 6.409 6.409 5.866 5.866 1,363 +0.22(+3.86%)
Nov 11, 2009 5.648 5.648 5.648 5.648 0 -1.73(-23.46%)
Nov 10, 2009 6.088 7.432 6.088 7.379 106,391 +0.76(+11.42%)
Nov 09, 2009 6.124 6.622 5.715 6.622 8,043 +1.00(+17.72%)
Nov 04, 2009 5.625 5.625 5.625 5.625 0 +0.01(+0.16%)
Oct 28, 2009 5.617 5.617 5.617 5.617 0 -0.10(-1.71%)
Oct 27, 2009 5.715 5.715 5.715 5.715 148 -0.63(-9.89%)
Oct 26, 2009 6.342 6.342 6.342 6.342 112 +0.47(+7.95%)
Oct 22, 2009 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Oct 20, 2009 5.875 5.875 5.875 5.875 0 +0.14(+2.48%)
Oct 19, 2009 5.732 5.732 5.679 5.732 3,707 -0.01(-0.16%)
Oct 15, 2009 5.741 5.741 5.741 5.741 224 +0.04(+0.62%)
Oct 13, 2009 5.715 5.706 5.706 5.706 674 -0.35(-5.74%)
Oct 09, 2009 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Oct 08, 2009 6.053 6.053 6.053 6.053 112 -0.41(-6.34%)
Oct 06, 2009 6.462 6.462 6.462 6.462 0 +0.50(+8.36%)
Oct 05, 2009 5.964 5.964 5.964 5.964 112 -0.01(-0.15%)
Oct 01, 2009 5.973 5.973 5.973 5.973 0 -1.13(-15.91%)
Sep 30, 2009 6.676 7.980 6.453 7.103 56,706 +0.16(+2.31%)
Sep 29, 2009 6.275 7.432 6.275 6.943 45,290 +0.72(+11.59%)
Sep 28, 2009 5.332 6.222 5.332 6.222 10,944 +1.15(+22.63%)
Sep 24, 2009 5.074 5.074 5.074 5.074 337 +0.18(+3.64%)
Sep 22, 2009 4.940 4.896 4.896 4.896 1,011 -0.04(-0.90%)
Sep 16, 2009 4.958 4.940 4.940 4.940 3,145 -0.69(-12.32%)
Sep 14, 2009 5.634 5.634 5.634 5.634 112 +0.29(+5.50%)
Sep 03, 2009 4.976 5.341 5.341 5.341 2,246 +0.00(+0.00%)
Sep 02, 2009 5.341 5.358 5.341 5.341 5,392 -0.45(-7.69%)
Sep 01, 2009 5.786 5.786 5.786 5.786 224 -0.29(-4.83%)
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%)
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.