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 (%)
Dec 13, 2021 33.90 0 -0.10(-0.29%)
Dec 10, 2021 34.94 36.50 33.26 34.00 48,682 -0.59(-1.71%)
Dec 09, 2021 34.18 35.18 33.57 34.59 28,097 +0.34(+0.99%)
Dec 08, 2021 33.31 35.53 32.94 34.25 38,525 +1.29(+3.91%)
Dec 07, 2021 32.42 36.00 31.48 32.96 28,878 +1.92(+6.19%)
Dec 06, 2021 28.79 31.51 26.13 31.04 37,480 +2.19(+7.59%)
Dec 03, 2021 31.02 34.11 28.06 28.85 40,441 -1.66(-5.44%)
Dec 02, 2021 33.79 33.79 29.51 30.51 26,732 -2.92(-8.73%)
Dec 01, 2021 33.90 34.49 33.25 33.43 17,845 -0.03(-0.09%)
Nov 30, 2021 37.02 37.05 32.84 33.46 44,855 -3.64(-9.81%)
Nov 29, 2021 39.70 39.70 35.51 37.10 62,335 -3.60(-8.85%)
Nov 26, 2021 37.15 40.79 37.15 40.70 11,838 +2.50(+6.54%)
Nov 24, 2021 39.93 40.38 37.25 38.20 24,249 -1.80(-4.50%)
Nov 23, 2021 41.20 42.87 39.81 40.00 24,683 -1.80(-4.31%)
Nov 22, 2021 42.96 42.96 39.66 41.80 53,225 -0.51(-1.21%)
Nov 19, 2021 40.47 43.53 39.37 42.31 35,973 +2.51(+6.31%)
Nov 18, 2021 39.17 40.89 39.80 39.80 36,322 +0.82(+2.10%)
Nov 17, 2021 41.83 43.98 38.62 38.98 50,711 -2.02(-4.93%)
Nov 16, 2021 33.13 41.54 32.56 41.00 67,494 +7.40(+22.02%)
Nov 15, 2021 33.70 33.70 32.00 33.60 36,874 +0.27(+0.81%)
Nov 12, 2021 34.31 34.50 33.28 33.33 17,309 -0.37(-1.10%)
Nov 11, 2021 33.62 34.47 33.06 33.70 10,861 +0.66(+2.00%)
Nov 10, 2021 33.44 33.04 16,132 -0.76(-2.25%)
Nov 09, 2021 32.00 34.44 31.75 33.80 29,732 +2.12(+6.71%)
Nov 08, 2021 29.08 33.00 29.08 31.68 51,616 +2.39(+8.16%)
Nov 05, 2021 29.25 29.75 28.97 29.29 17,548 +0.04(+0.12%)
Nov 04, 2021 29.25 29.25 28.86 29.25 12,721 +0.00(+0.00%)
Nov 03, 2021 27.35 29.25 27.35 29.25 12,741 +1.80(+6.56%)
Nov 02, 2021 27.65 27.90 26.17 27.45 18,899 -0.54(-1.93%)
Nov 01, 2021 27.04 29.33 26.85 27.99 16,946 +1.38(+5.19%)
Oct 29, 2021 27.87 28.25 26.10 26.61 17,230 -1.44(-5.13%)
Oct 28, 2021 27.65 29.19 27.65 28.05 7,544 +0.31(+1.12%)
Oct 27, 2021 27.72 27.98 27.28 27.74 11,156 -0.26(-0.93%)
Oct 26, 2021 27.94 28.00 9,050 -0.01(-0.04%)
Oct 25, 2021 27.52 29.39 27.51 28.01 30,296 -0.10(-0.36%)
Oct 22, 2021 29.67 29.92 26.27 28.11 45,534 -1.84(-6.14%)
Oct 21, 2021 30.89 31.03 29.41 29.95 13,862 -0.70(-2.28%)
Oct 20, 2021 29.88 30.65 29.01 30.65 34,074 +0.77(+2.58%)
Oct 19, 2021 29.26 30.64 28.58 29.88 31,300 +1.12(+3.89%)
Oct 18, 2021 29.55 32.22 28.56 28.76 42,813 -1.29(-4.29%)
Oct 15, 2021 29.50 30.50 28.25 30.05 36,701 +1.16(+4.02%)
Oct 14, 2021 28.80 29.42 28.42 28.89 11,196 +0.47(+1.65%)
Oct 13, 2021 28.35 29.30 27.17 28.42 27,680 +0.33(+1.17%)
Oct 12, 2021 29.87 29.87 27.68 28.09 22,060 -1.68(-5.64%)
Oct 11, 2021 28.89 30.26 28.89 29.77 13,199 +1.06(+3.69%)
Oct 08, 2021 30.02 30.15 28.33 28.71 48,872 -1.79(-5.87%)
Oct 07, 2021 28.85 30.93 28.85 30.50 38,554 +1.29(+4.42%)
Oct 06, 2021 29.57 31.40 28.85 29.21 21,614 -0.64(-2.14%)
Oct 05, 2021 28.80 31.00 28.80 29.85 45,817 +1.05(+3.65%)
Oct 04, 2021 28.90 29.17 27.81 28.80 26,232 +0.22(+0.77%)
Oct 01, 2021 28.41 30.00 27.84 28.58 50,089 +0.18(+0.63%)
Sep 30, 2021 27.86 28.40 26.42 28.40 16,194 +0.91(+3.33%)
Sep 29, 2021 27.41 28.45 27.04 27.48 27,304 +0.36(+1.31%)
Sep 28, 2021 27.07 28.57 26.29 27.13 24,749 -0.44(-1.60%)
Sep 27, 2021 28.29 29.18 27.36 27.57 18,350 -1.08(-3.77%)
Sep 24, 2021 27.25 28.93 26.28 28.65 28,928 +0.92(+3.32%)
Sep 23, 2021 27.44 28.50 26.28 27.73 57,538 +0.13(+0.47%)
Sep 22, 2021 26.53 27.75 26.14 27.60 42,521 +1.60(+6.15%)
Sep 21, 2021 26.78 27.38 26.00 26.00 21,238 -0.56(-2.11%)
Sep 20, 2021 27.11 27.46 26.52 26.56 27,654 -0.59(-2.17%)
Sep 17, 2021 27.58 28.30 27.10 27.15 19,037 -0.70(-2.51%)
Sep 16, 2021 27.68 28.83 27.56 27.85 18,163 +0.34(+1.24%)
Sep 15, 2021 26.78 28.96 26.78 27.51 33,042 +0.77(+2.88%)
Sep 14, 2021 26.65 27.80 26.14 26.74 10,508 +0.65(+2.49%)
Sep 13, 2021 27.57 28.29 26.01 26.09 37,036 -1.30(-4.75%)
Sep 10, 2021 29.37 29.61 26.37 27.39 32,371 -1.70(-5.84%)
Sep 09, 2021 28.59 31.00 27.71 29.09 59,774 +0.49(+1.71%)
Sep 08, 2021 29.93 30.42 27.92 28.60 39,474 -1.15(-3.87%)
Sep 07, 2021 28.99 30.89 28.99 29.75 41,746 +0.59(+2.02%)
Sep 03, 2021 29.92 31.45 28.89 29.16 46,239 -1.17(-3.86%)
Sep 02, 2021 27.17 31.55 27.17 30.33 144,501 +3.58(+13.38%)
Sep 01, 2021 27.83 28.57 26.28 26.75 65,204 -0.65(-2.37%)
Aug 31, 2021 28.70 29.84 27.00 27.40 65,463 -1.33(-4.63%)
Aug 30, 2021 31.53 33.32 27.09 28.73 129,223 -3.02(-9.51%)
Aug 27, 2021 25.32 33.80 24.68 31.75 484,883 +7.05(+28.54%)
Aug 26, 2021 24.35 25.50 24.35 24.70 50,990 +0.15(+0.61%)
Aug 25, 2021 24.83 25.19 24.23 24.55 18,627 -0.84(-3.31%)
Aug 24, 2021 24.10 25.39 23.45 25.39 19,833 +1.67(+7.04%)
Aug 23, 2021 23.07 24.50 22.69 23.72 12,790 +0.21(+0.89%)
Aug 20, 2021 22.76 23.82 22.17 23.51 26,858 +0.51(+2.22%)
Aug 19, 2021 22.00 23.25 20.45 23.00 82,893 +0.76(+3.42%)
Aug 18, 2021 22.92 23.75 22.10 22.24 35,330 -1.03(-4.43%)
Aug 17, 2021 23.54 23.54 22.28 23.27 37,824 -0.02(-0.09%)
Aug 16, 2021 24.00 24.00 22.02 23.29 33,691 -1.21(-4.94%)
Aug 13, 2021 24.00 25.65 24.00 24.50 107,758 +0.52(+2.17%)
Aug 12, 2021 23.75 23.99 23.02 23.98 27,117 +0.59(+2.52%)
Aug 11, 2021 23.20 23.63 23.01 23.39 19,447 +0.49(+2.14%)
Aug 10, 2021 23.54 23.54 22.76 22.90 27,816 +0.41(+1.82%)
Aug 09, 2021 22.75 23.43 21.94 22.49 52,649 -0.13(-0.57%)
Aug 06, 2021 22.81 24.07 21.68 22.62 116,455 -0.08(-0.35%)
Aug 05, 2021 22.89 22.96 21.74 22.70 43,599 -0.10(-0.44%)
Aug 04, 2021 22.98 23.39 22.21 22.80 19,458 -0.19(-0.83%)
Aug 03, 2021 24.49 24.49 22.36 22.99 34,842 -0.55(-2.34%)
Aug 02, 2021 22.12 23.75 21.88 23.54 44,259 +1.77(+8.13%)
Jul 30, 2021 21.52 21.97 21.42 21.77 12,597 -0.20(-0.91%)
Jul 29, 2021 22.20 22.75 21.03 21.97 31,297 -0.40(-1.79%)
Jul 28, 2021 21.81 23.24 21.81 22.37 74,522 +0.37(+1.68%)
Jul 27, 2021 22.60 22.76 20.52 22.00 58,999 -0.97(-4.22%)
Jul 26, 2021 21.25 24.20 21.25 22.97 128,545 +1.98(+9.43%)
Jul 23, 2021 21.60 21.64 20.56 20.99 41,294 -0.16(-0.76%)
Jul 22, 2021 19.86 21.43 19.38 21.15 99,230 +1.25(+6.28%)
Jul 21, 2021 18.76 21.14 18.51 19.90 101,880 +0.87(+4.57%)
Jul 20, 2021 18.90 20.00 18.46 19.03 32,781 -0.16(-0.83%)
Jul 19, 2021 18.92 19.78 18.28 19.19 53,031 -0.03(-0.16%)
Jul 16, 2021 18.01 19.41 18.01 19.22 26,483 +1.28(+7.13%)
Jul 15, 2021 20.45 20.45 17.94 17.94 101,438 -2.46(-12.05%)
Jul 14, 2021 21.04 21.39 20.24 20.40 38,849 -0.64(-3.05%)
Jul 13, 2021 21.06 21.57 20.60 21.04 43,192 -0.43(-2.00%)
Jul 12, 2021 22.25 23.20 20.60 21.47 123,468 -0.31(-1.42%)
Jul 09, 2021 20.62 23.41 20.12 21.78 260,367 +1.20(+5.83%)
Jul 08, 2021 20.76 20.76 19.84 20.58 82,845 -0.17(-0.82%)
Jul 07, 2021 20.70 20.99 20.35 20.75 65,232 +0.30(+1.47%)
Jul 06, 2021 22.19 23.75 20.35 20.45 154,739 -3.02(-12.87%)
Jul 02, 2021 22.80 24.61 21.24 23.47 529,077 +0.67(+2.94%)
Jul 01, 2021 19.50 23.70 18.50 22.80 435,678 +3.49(+18.07%)
Jun 30, 2021 19.63 20.68 18.73 19.31 173,213 -1.89(-8.92%)
Jun 29, 2021 20.47 21.85 18.50 21.20 736,707 +0.33(+1.58%)
Jun 28, 2021 19.40 27.50 18.60 20.87 7,935,476 +2.31(+12.45%)
Jun 25, 2021 17.94 25.00 15.12 18.56 13,006,869 +7.26(+64.25%)
Jun 24, 2021 12.02 12.02 11.21 11.30 7,793 -0.01(-0.09%)
Jun 23, 2021 10.89 11.71 10.73 11.31 12,599 +0.16(+1.43%)
Jun 22, 2021 10.41 11.45 10.41 11.15 109,873 +0.72(+6.90%)
Jun 21, 2021 10.28 10.53 10.28 10.43 8,545 +0.00(+0.00%)
Jun 18, 2021 10.60 10.60 10.16 10.43 7,264 +0.11(+1.07%)
Jun 17, 2021 10.21 10.59 10.15 10.32 13,539 +0.22(+2.17%)
Jun 16, 2021 10.66 11.17 9.720 10.10 18,271 -0.23(-2.22%)
Jun 15, 2021 10.79 10.84 10.00 10.33 12,845 -0.29(-2.76%)
Jun 14, 2021 10.86 10.86 10.44 10.62 9,226 -0.14(-1.27%)
Jun 11, 2021 11.02 11.91 10.46 10.76 18,117 -0.25(-2.27%)
Jun 10, 2021 11.05 12.99 10.49 11.01 191,070 +0.16(+1.48%)
Jun 09, 2021 11.17 11.17 10.84 10.85 5,573 -0.25(-2.25%)
Jun 08, 2021 11.12 11.87 10.67 11.10 15,178 +0.34(+3.16%)
Jun 07, 2021 10.74 10.87 10.34 10.76 5,457 -0.11(-1.01%)
Jun 04, 2021 9.680 11.20 9.680 10.87 76,347 +1.35(+14.18%)
Jun 03, 2021 9.400 9.780 9.400 9.520 8,101 +0.12(+1.22%)
Jun 02, 2021 9.280 10.09 9.280 9.405 27,513 +0.09(+1.02%)
Jun 01, 2021 9.330 9.390 9.150 9.310 2,893 -0.08(-0.85%)
May 28, 2021 9.300 9.390 9.300 9.390 2,009 +0.28(+3.07%)
May 27, 2021 9.240 9.310 9.110 9.110 1,969 -0.09(-0.98%)
May 26, 2021 9.250 9.300 9.060 9.200 8,437 -0.20(-2.13%)
May 25, 2021 9.350 9.480 9.240 9.400 4,487 +0.00(+0.00%)
May 24, 2021 9.120 9.480 9.120 9.400 5,014 +0.01(+0.11%)
May 21, 2021 9.730 9.878 9.250 9.390 19,778 -0.21(-2.19%)
May 20, 2021 9.120 10.01 9.120 9.600 61,528 +0.55(+6.08%)
May 19, 2021 9.260 9.490 8.650 9.050 2,352 -0.06(-0.66%)
May 18, 2021 9.070 9.380 8.970 9.110 10,031 -0.07(-0.76%)
May 17, 2021 9.000 9.240 9.000 9.180 2,568 +0.23(+2.57%)
May 14, 2021 9.350 9.350 8.950 8.950 6,088 -0.21(-2.29%)
May 13, 2021 9.720 9.991 9.060 9.160 66,317 -0.13(-1.42%)
May 12, 2021 10.06 10.13 9.090 9.292 16,589 -0.86(-8.46%)
May 11, 2021 10.34 10.34 9.800 10.15 19,174 -0.31(-2.96%)
May 10, 2021 10.23 10.60 10.11 10.46 10,304 +0.17(+1.65%)
May 07, 2021 10.32 11.03 10.29 10.29 10,853 -0.12(-1.15%)
May 06, 2021 9.970 10.86 9.800 10.41 48,494 +0.44(+4.41%)
May 05, 2021 10.05 10.10 9.960 9.970 4,451 -0.08(-0.80%)
May 04, 2021 10.23 10.23 9.910 10.05 5,169 -0.25(-2.43%)
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.