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 (%)
Oct 31, 2014 15.61 16.94 15.56 16.60 1,000 +0.60(+3.75%)
Oct 29, 2014 15.96 16.00 16.00 16.00 2,100 +0.10(+0.63%)
Oct 28, 2014 15.57 15.93 15.57 15.90 2,710 +0.03(+0.19%)
Oct 27, 2014 15.67 15.87 15.97 15.87 840 -0.10(-0.62%)
Oct 24, 2014 15.97 15.97 15.59 15.97 756 -0.00(-0.00%)
Oct 23, 2014 15.97 15.97 15.97 15.97 106 +0.18(+1.11%)
Oct 22, 2014 15.57 15.91 15.57 15.79 775 -0.18(-1.10%)
Oct 21, 2014 15.97 15.99 15.57 15.97 2,125 +0.17(+1.08%)
Oct 20, 2014 15.30 16.17 15.30 15.80 657 +0.00(+0.00%)
Oct 17, 2014 15.75 16.34 15.09 15.80 2,152 +0.00(+0.00%)
Oct 16, 2014 15.11 16.35 15.11 15.80 850 +1.00(+6.76%)
Oct 15, 2014 15.63 16.56 14.30 14.80 1,915 -2.11(-12.48%)
Oct 14, 2014 15.95 15.95 15.50 16.91 1,552 +1.35(+8.68%)
Oct 13, 2014 16.19 16.19 15.56 15.56 10,273 -1.66(-9.66%)
Oct 10, 2014 16.30 17.66 16.11 17.22 2,922 +0.43(+2.58%)
Oct 09, 2014 16.79 17.78 16.12 16.79 6,250 -1.02(-5.73%)
Oct 08, 2014 16.80 17.81 16.35 17.81 1,090 +0.86(+5.08%)
Oct 07, 2014 16.95 16.95 16.95 16.95 300 -0.28(-1.62%)
Oct 06, 2014 16.81 17.50 16.11 17.23 3,123 +0.20(+1.17%)
Oct 03, 2014 17.18 17.18 16.91 17.03 785 +0.23(+1.37%)
Oct 02, 2014 17.10 17.82 16.80 16.80 604 -0.69(-3.95%)
Oct 01, 2014 17.16 17.49 17.06 17.49 1,552 -0.66(-3.64%)
Sep 30, 2014 17.41 18.15 17.40 18.15 935 +0.39(+2.20%)
Sep 29, 2014 17.76 17.85 17.76 17.76 575 +0.00(+0.00%)
Sep 25, 2014 17.06 17.76 17.76 17.76 600 -0.00(-0.00%)
Sep 24, 2014 17.40 17.76 17.40 17.76 400 +0.16(+0.91%)
Sep 23, 2014 18.10 18.10 17.20 17.60 1,311 -0.49(-2.74%)
Sep 22, 2014 17.80 18.50 17.52 18.09 1,689 -0.14(-0.74%)
Sep 19, 2014 17.61 18.39 17.50 18.23 1,417 +0.07(+0.39%)
Sep 18, 2014 18.00 18.16 17.75 18.16 1,383 +0.16(+0.89%)
Sep 17, 2014 17.86 18.00 17.57 18.00 1,571 -0.12(-0.66%)
Sep 16, 2014 17.91 18.13 17.91 18.12 850 -0.03(-0.16%)
Sep 15, 2014 19.20 19.20 18.15 18.15 655 -0.64(-3.41%)
Sep 12, 2014 18.50 18.96 18.50 18.79 746 +0.11(+0.59%)
Sep 11, 2014 18.80 19.46 18.68 18.68 769 -0.66(-3.41%)
Sep 10, 2014 19.34 19.34 19.34 19.34 110 -0.13(-0.67%)
Sep 09, 2014 18.10 19.47 17.51 19.47 1,129 +1.27(+6.98%)
Sep 08, 2014 19.21 19.21 17.50 18.20 5,120 -1.07(-5.55%)
Sep 05, 2014 19.70 19.74 18.90 19.27 1,903 -0.67(-3.36%)
Sep 04, 2014 18.75 19.94 18.60 19.94 3,195 -0.05(-0.25%)
Sep 03, 2014 19.99 19.99 19.99 19.99 112 +0.11(+0.55%)
Sep 02, 2014 19.10 19.88 19.01 19.88 1,000 +0.07(+0.36%)
Aug 29, 2014 18.61 19.81 19.81 19.81 5,100 +0.56(+2.90%)
Aug 28, 2014 19.00 19.92 18.40 19.25 4,050 -0.10(-0.52%)
Aug 27, 2014 18.40 19.35 18.40 19.35 1,060 +0.61(+3.28%)
Aug 26, 2014 19.12 19.94 18.73 18.73 568 -0.56(-2.93%)
Aug 25, 2014 19.61 19.64 18.91 19.30 11,687 -0.32(-1.63%)
Aug 22, 2014 19.33 19.91 18.80 19.62 2,970 -0.09(-0.46%)
Aug 21, 2014 19.90 19.90 19.00 19.71 5,897 +0.51(+2.66%)
Aug 20, 2014 19.78 19.78 18.78 19.20 5,890 -0.79(-3.95%)
Aug 19, 2014 18.98 19.99 18.61 19.99 12,493 +0.69(+3.58%)
Aug 18, 2014 19.23 20.00 19.12 19.30 8,641 +0.22(+1.18%)
Aug 15, 2014 18.99 19.43 18.57 19.07 7,365 -0.15(-0.80%)
Aug 14, 2014 18.47 19.97 18.39 19.23 4,357 -0.50(-2.55%)
Aug 13, 2014 19.97 19.97 18.50 19.73 1,820 +0.23(+1.19%)
Aug 12, 2014 19.53 19.91 18.57 19.50 4,943 -0.63(-3.14%)
Aug 11, 2014 22.10 22.10 19.99 20.13 1,000 +0.46(+2.32%)
Aug 08, 2014 19.92 19.95 19.02 19.67 2,560 -0.31(-1.55%)
Aug 07, 2014 20.00 20.00 18.50 19.98 3,981 -1.20(-5.64%)
Aug 06, 2014 20.00 21.30 20.00 21.18 1,560 -0.12(-0.56%)
Aug 05, 2014 21.26 21.30 20.00 21.30 2,379 +0.00(+0.00%)
Aug 04, 2014 22.15 22.15 20.38 21.30 8,316 -1.30(-5.74%)
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.