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, 2019 7.500 7.500 7.500 50 +0.00(+0.00%)
Apr 29, 2019 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 26, 2019 7.439 7.439 7.439 7.439 500 +0.18(+2.47%)
Apr 25, 2019 8.000 8.000 7.250 7.260 12,085 -0.74(-9.25%)
Apr 24, 2019 8.000 8.000 8.000 8.000 204 -0.06(-0.74%)
Apr 18, 2019 8.060 8.060 8.060 0 -0.11(-1.31%)
Apr 17, 2019 8.167 8.167 8.167 46 +0.00(+0.00%)
Apr 12, 2019 8.167 8.167 8.167 0 -0.08(-1.01%)
Apr 11, 2019 8.644 8.644 8.110 8.250 3,111 +0.25(+3.12%)
Apr 10, 2019 8.200 8.469 8.000 8.000 5,864 -0.09(-1.11%)
Apr 09, 2019 8.250 8.490 8.000 8.090 8,589 -0.03(-0.32%)
Apr 08, 2019 8.100 8.469 8.070 8.116 8,227 +0.12(+1.45%)
Apr 05, 2019 7.762 8.040 7.762 8.000 600 -0.11(-1.37%)
Apr 04, 2019 8.111 8.111 8.111 11 +0.00(+0.00%)
Apr 03, 2019 8.111 8.111 8.111 8.111 132 -0.11(-1.32%)
Apr 02, 2019 8.220 8.220 8.220 83 +0.00(+0.00%)
Apr 01, 2019 8.220 8.220 8.220 17 +0.00(+0.00%)
Mar 28, 2019 8.220 8.220 8.220 0 +0.22(+2.75%)
Mar 27, 2019 8.000 8.000 8.000 28 +0.00(+0.00%)
Mar 22, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 21, 2019 8.000 8.000 8.000 104 +0.00(+0.00%)
Mar 20, 2019 7.860 8.000 7.860 8.000 694 +0.00(+0.00%)
Mar 19, 2019 7.839 8.000 7.839 8.000 1,137 +0.00(+0.00%)
Mar 18, 2019 7.897 8.000 7.891 8.000 1,604 -0.00(-0.00%)
Mar 15, 2019 8.070 8.211 8.000 8.000 1,500 -0.07(-0.88%)
Mar 14, 2019 7.881 8.071 7.881 8.071 1,675 +0.10(+1.27%)
Mar 13, 2019 8.000 8.000 7.926 7.970 942 -0.08(-0.99%)
Mar 12, 2019 8.050 8.050 8.050 25 +0.00(+0.00%)
Mar 11, 2019 8.110 8.200 8.000 8.050 818 -0.16(-1.90%)
Mar 08, 2019 8.050 8.380 8.040 8.206 3,700 +0.02(+0.20%)
Mar 07, 2019 8.030 8.380 8.010 8.190 827 +0.03(+0.37%)
Mar 06, 2019 8.120 8.360 8.010 8.160 664 +0.10(+1.18%)
Mar 05, 2019 8.360 8.400 8.065 8.065 3,905 -0.39(-4.56%)
Mar 04, 2019 8.070 8.450 8.070 8.450 4,807 +0.45(+5.62%)
Mar 01, 2019 8.060 8.060 8.000 8.000 1,100 -0.09(-1.11%)
Feb 28, 2019 8.090 8.090 8.090 100 +0.00(+0.00%)
Feb 27, 2019 8.090 8.090 8.090 100 +0.00(+0.00%)
Feb 26, 2019 8.090 8.090 8.090 77 +0.00(+0.00%)
Feb 25, 2019 8.250 8.250 8.000 8.090 3,222 -0.20(-2.41%)
Feb 22, 2019 8.240 8.500 8.035 8.290 7,200 +0.33(+4.15%)
Feb 21, 2019 7.961 7.961 7.950 7.960 3,683 +0.03(+0.38%)
Feb 20, 2019 7.930 7.930 7.930 138 +0.00(+0.00%)
Feb 19, 2019 7.730 8.031 7.680 7.930 2,529 +0.23(+2.99%)
Feb 15, 2019 8.350 8.350 7.550 7.700 13,300 -0.60(-7.23%)
Feb 14, 2019 8.300 8.300 8.300 91 +0.00(+0.00%)
Feb 13, 2019 8.370 8.500 8.300 8.300 2,954 +0.00(+0.00%)
Feb 12, 2019 8.300 8.300 8.300 1 +0.00(+0.00%)
Feb 11, 2019 8.300 8.300 8.300 8.300 196 -0.18(-2.12%)
Feb 08, 2019 8.481 8.481 8.480 24 -0.00(-0.01%)
Feb 07, 2019 8.443 8.481 8.443 8.481 323 -0.02(-0.22%)
Feb 06, 2019 8.500 8.500 8.500 8.500 113 +0.19(+2.29%)
Feb 05, 2019 8.500 8.500 8.310 8.310 2,656 -0.23(-2.69%)
Feb 04, 2019 8.541 8.541 8.540 93 +0.00(+0.00%)
Feb 01, 2019 8.550 8.600 8.500 8.540 1,200 +0.24(+2.89%)
Jan 31, 2019 8.300 8.300 8.300 17 +0.00(+0.00%)
Jan 30, 2019 8.300 8.300 8.300 7 +0.00(+0.00%)
Jan 29, 2019 8.300 8.300 8.300 3 +0.00(+0.00%)
Jan 28, 2019 8.300 8.300 8.300 5 +0.00(+0.00%)
Jan 25, 2019 8.300 8.300 8.300 2 +0.00(+0.00%)
Jan 24, 2019 8.300 8.300 8.300 188 +0.00(+0.00%)
Jan 23, 2019 8.300 8.300 8.300 1 +0.00(+0.00%)
Jan 22, 2019 8.600 8.600 8.300 8.300 4,231 -0.90(-9.78%)
Jan 18, 2019 9.200 9.200 9.200 28 +0.00(+0.00%)
Jan 17, 2019 9.200 9.200 9.200 76 +0.00(+0.00%)
Jan 16, 2019 9.200 9.200 9.200 9.200 257 +0.23(+2.58%)
Jan 15, 2019 7.950 8.979 7.950 8.969 14,052 +0.55(+6.58%)
Jan 14, 2019 7.720 8.415 7.370 8.415 12,101 +0.65(+8.31%)
Jan 11, 2019 8.000 8.000 7.710 7.770 3,600 -0.48(-5.82%)
Jan 10, 2019 8.250 8.250 8.250 17 +0.00(+0.00%)
Jan 08, 2019 8.250 8.250 8.250 0 -0.43(-4.95%)
Jan 07, 2019 8.680 8.680 8.680 2 +0.00(+0.00%)
Jan 04, 2019 8.677 8.677 8.680 14 +0.00(+0.03%)
Jan 02, 2019 8.677 8.677 8.677 0 +0.25(+2.93%)
Dec 31, 2018 8.430 8.430 8.430 8.430 300 +0.10(+1.20%)
Dec 28, 2018 8.330 8.330 8.330 8.330 400 +0.29(+3.58%)
Dec 27, 2018 8.401 8.409 8.042 8.042 1,361 +0.04(+0.52%)
Dec 26, 2018 8.743 8.743 7.850 8.000 4,541 -0.79(-8.99%)
Dec 24, 2018 8.800 8.840 8.750 8.790 1,900 -0.03(-0.34%)
Dec 21, 2018 8.800 8.820 8.800 8.820 400 +0.02(+0.23%)
Dec 20, 2018 8.800 8.800 8.800 8.800 266 -0.22(-2.49%)
Dec 19, 2018 9.025 9.025 9.025 50 +0.00(+0.00%)
Dec 17, 2018 9.025 9.025 9.025 0 +0.00(+0.00%)
Dec 14, 2018 8.810 9.030 8.810 9.025 5,600 +0.09(+0.95%)
Dec 13, 2018 8.940 8.940 8.940 18 +0.00(+0.00%)
Dec 12, 2018 8.940 8.940 8.940 10 +0.00(+0.00%)
Dec 11, 2018 9.053 9.053 8.850 8.940 1,065 -0.12(-1.28%)
Dec 10, 2018 9.056 9.200 9.056 9.056 1,919 +0.06(+0.62%)
Dec 07, 2018 10.33 10.33 9.000 9.000 3,500 -0.29(-3.12%)
Dec 06, 2018 10.06 10.06 9.000 9.290 6,110 -0.80(-7.88%)
Dec 03, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 29, 2018 10.09 10.09 10.09 0 -0.00(-0.00%)
Nov 28, 2018 9.600 10.09 9.600 10.09 485 +1.09(+12.06%)
Nov 27, 2018 9.000 9.000 9.000 67 +0.00(+0.00%)
Nov 26, 2018 9.000 9.000 9.000 6 +0.00(+0.00%)
Nov 23, 2018 9.000 9.000 9.000 2 +0.00(+0.00%)
Nov 21, 2018 9.000 9.000 9.000 0 -0.22(-2.43%)
Nov 20, 2018 9.225 9.225 9.225 9.225 100 +0.12(+1.30%)
Nov 19, 2018 9.106 9.106 9.106 9.106 563 -0.03(-0.37%)
Nov 16, 2018 9.140 9.140 9.140 54 +0.00(+0.00%)
Nov 14, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Nov 12, 2018 9.140 9.140 9.140 0 +0.14(+1.56%)
Nov 09, 2018 9.000 9.000 9.000 2 +0.00(+0.00%)
Nov 06, 2018 9.000 9.000 9.000 0 -0.60(-6.25%)
Nov 01, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 31, 2018 9.000 9.600 9.000 9.600 502 -0.30(-3.03%)
Oct 30, 2018 9.900 9.900 9.900 61 +0.00(+0.00%)
Oct 29, 2018 9.900 9.900 9.900 48 +0.00(+0.00%)
Oct 26, 2018 9.040 9.900 9.040 9.900 1,300 +0.08(+0.76%)
Oct 24, 2018 9.825 9.825 9.825 0 +0.06(+0.64%)
Oct 22, 2018 9.762 9.762 9.762 0 -0.24(-2.38%)
Oct 19, 2018 10.00 10.00 10.00 10.00 2,200 -0.01(-0.10%)
Oct 18, 2018 10.25 10.25 10.01 10.01 537 -0.24(-2.34%)
Oct 17, 2018 10.25 10.31 10.25 10.25 1,221 +0.00(+0.00%)
Oct 16, 2018 10.35 10.35 10.25 10.25 1,121 -0.12(-1.16%)
Oct 15, 2018 10.50 10.50 10.25 10.37 2,120 -0.38(-3.53%)
Oct 12, 2018 10.75 10.75 10.75 14 -0.00(-0.00%)
Oct 11, 2018 11.00 11.13 10.75 10.75 2,920 -1.75(-14.00%)
Oct 10, 2018 12.50 12.50 12.50 53 +0.00(+0.00%)
Oct 09, 2018 12.50 12.50 12.50 87 +0.00(+0.00%)
Oct 08, 2018 12.50 12.50 12.50 32 +0.00(+0.00%)
Oct 05, 2018 12.50 12.50 12.50 12.50 200 +0.03(+0.24%)
Oct 04, 2018 12.47 12.47 12.47 12.47 444 +0.72(+6.13%)
Oct 03, 2018 11.00 12.10 11.00 11.75 1,602 +0.75(+6.82%)
Oct 02, 2018 11.00 11.00 11.00 7 +0.00(+0.00%)
Oct 01, 2018 11.50 11.50 11.00 11.00 2,212 -1.50(-12.00%)
Sep 28, 2018 12.50 12.50 12.50 5 +0.00(+0.00%)
Sep 27, 2018 12.49 12.50 12.11 12.50 1,033 +0.03(+0.20%)
Sep 26, 2018 12.47 12.47 12.47 22 +0.00(+0.00%)
Sep 25, 2018 11.76 12.47 11.76 12.47 1,845 +0.72(+6.17%)
Sep 24, 2018 12.64 12.64 11.75 11.75 690 -1.24(-9.55%)
Sep 21, 2018 10.69 12.99 10.40 12.99 5,800 +2.49(+23.71%)
Sep 20, 2018 10.50 10.50 10.50 10.50 214 +0.00(+0.00%)
Sep 19, 2018 10.50 10.65 10.50 10.50 795 +0.00(+0.00%)
Sep 18, 2018 10.50 10.50 10.50 21 +0.00(+0.00%)
Sep 17, 2018 10.30 10.50 10.30 10.50 951 +0.00(+0.00%)
Sep 14, 2018 10.50 10.50 10.50 10.50 300 +0.00(+0.00%)
Sep 13, 2018 10.00 11.14 9.760 10.50 7,323 +0.50(+5.00%)
Sep 12, 2018 10.00 10.00 9.480 10.00 19,276 +0.00(+0.00%)
Sep 11, 2018 10.02 10.02 10.00 10.00 968 +0.15(+1.52%)
Sep 10, 2018 10.40 10.40 9.850 9.850 2,156 -0.65(-6.19%)
Sep 07, 2018 10.50 10.50 10.50 1 +0.00(+0.00%)
Sep 06, 2018 10.50 10.50 10.50 10.50 503 +0.25(+2.44%)
Sep 05, 2018 10.93 10.93 10.25 10.25 639 -0.75(-6.82%)
Sep 04, 2018 11.00 11.00 11.00 11.00 539 +0.07(+0.66%)
Aug 31, 2018 10.93 10.93 10.93 0 -0.33(-2.89%)
Aug 30, 2018 10.35 11.25 10.35 11.25 11,416 +0.87(+8.36%)
Aug 29, 2018 10.28 10.38 10.28 10.38 561 +0.12(+1.22%)
Aug 28, 2018 10.25 10.26 10.25 10.26 429 +0.01(+0.10%)
Aug 27, 2018 10.25 10.27 10.25 10.25 1,045 +0.22(+2.19%)
Aug 24, 2018 10.03 10.03 10.03 15 +0.00(+0.00%)
Aug 22, 2018 10.03 10.03 10.03 0 -0.00(-0.00%)
Aug 21, 2018 10.45 10.64 10.03 10.03 2,430 -1.06(-9.56%)
Aug 20, 2018 11.09 11.09 11.09 11.09 732 +0.64(+6.12%)
Aug 17, 2018 10.45 10.45 10.45 10.45 200 +0.45(+4.50%)
Aug 15, 2018 10.00 10.00 10.00 0 -0.10(-0.99%)
Aug 14, 2018 9.924 10.29 9.250 10.10 7,159 -0.84(-7.68%)
Aug 13, 2018 9.840 10.94 9.690 10.94 3,278 +1.24(+12.78%)
Aug 09, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 08, 2018 9.990 10.40 9.700 9.700 4,271 +0.25(+2.65%)
Aug 07, 2018 10.25 10.25 8.731 9.450 9,550 -0.06(-0.63%)
Aug 06, 2018 10.25 10.25 9.500 9.510 3,647 -0.79(-7.67%)
Aug 03, 2018 10.02 10.30 10.02 10.30 1,500 +0.30(+3.00%)
Aug 02, 2018 10.00 10.29 10.00 10.00 2,004 +0.00(+0.00%)
Aug 01, 2018 21 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 21 +0.00(+0.00%)
Jul 26, 2018 10.25 10.25 10.25 21 -0.02(-0.16%)
Jul 24, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
Jul 23, 2018 10.22 10.30 10.22 10.30 877 +0.10(+0.98%)
Jul 18, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 16, 2018 10.20 10.20 10.20 10 +0.00(+0.00%)
Jul 13, 2018 10.20 10.38 10.12 10.20 6,207 +0.05(+0.49%)
Jul 12, 2018 10.05 10.15 9.791 10.15 5,400 -0.05(-0.49%)
Jul 11, 2018 10.35 10.40 10.20 10.20 1,169 -0.54(-5.05%)
Jul 10, 2018 10.50 10.74 9.793 10.74 1,425 +0.18(+1.70%)
Jul 09, 2018 10.56 10.56 10.56 10.56 142 -0.08(-0.78%)
Jul 06, 2018 10.65 10.65 10.65 10.65 122 +0.15(+1.38%)
Jul 03, 2018 10.50 10.50 10.50 5 -0.30(-2.78%)
Jul 02, 2018 10.75 10.80 10.63 10.80 412 +0.10(+0.98%)
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%)
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.