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 (%)
May 28, 2004 5.550 5.730 5.530 5.600 3,100 +0.04(+0.72%)
May 27, 2004 5.570 5.570 5.550 5.560 5,500 -0.13(-2.28%)
May 26, 2004 5.720 5.720 5.430 5.690 2,600 -0.03(-0.52%)
May 25, 2004 5.710 5.740 5.708 5.720 1,300 +0.08(+1.42%)
May 24, 2004 5.640 5.640 5.640 5.640 100 +0.08(+1.44%)
May 21, 2004 5.560 5.560 5.560 5.560 1,600 -0.02(-0.36%)
May 20, 2004 5.800 5.979 5.580 5.580 6,200 -0.16(-2.79%)
May 19, 2004 5.900 5.900 5.710 5.740 3,900 -0.05(-0.86%)
May 18, 2004 6.800 6.800 5.790 5.790 3,000 +0.09(+1.58%)
May 17, 2004 6.050 6.090 5.680 5.700 4,000 -0.47(-7.62%)
May 14, 2004 6.150 6.225 5.700 6.170 5,700 +0.08(+1.28%)
May 13, 2004 6.053 6.092 5.800 6.092 4,900 +0.07(+1.20%)
May 12, 2004 6.240 6.467 5.780 6.020 10,100 -0.71(-10.59%)
May 11, 2004 6.740 6.753 6.713 6.733 4,900 -0.07(-0.98%)
May 10, 2004 6.927 6.927 6.800 6.800 400 +0.01(+0.20%)
May 07, 2004 6.667 6.874 6.667 6.787 1,100 -0.19(-2.68%)
May 06, 2004 6.747 6.973 6.747 6.973 1,500 -0.29(-4.03%)
May 05, 2004 7.193 7.387 6.707 7.266 4,800 -0.12(-1.63%)
May 04, 2004 7.267 7.627 6.973 7.387 7,200 +0.01(+0.18%)
May 03, 2004 7.533 7.667 7.300 7.373 13,000 -0.06(-0.81%)
Apr 30, 2004 6.267 7.653 6.267 7.433 31,400 +0.42(+5.99%)
Apr 29, 2004 5.833 7.167 5.607 7.013 13,700 +0.95(+15.73%)
Apr 28, 2004 6.160 6.160 5.900 6.060 1,300 -0.27(-4.32%)
Apr 27, 2004 6.293 6.333 6.293 6.333 1,200 +0.00(+0.00%)
Apr 26, 2004 5.907 6.567 5.907 6.333 1,100 -0.33(-5.00%)
Apr 23, 2004 6.500 6.667 6.227 6.667 2,900 +0.00(+0.00%)
Apr 22, 2004 6.340 7.333 6.167 6.667 6,400 +0.73(+12.36%)
Apr 21, 2004 5.700 6.167 5.700 5.933 8,700 +0.43(+7.88%)
Apr 20, 2004 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Apr 19, 2004 5.600 5.633 5.400 5.500 3,600 -0.07(-1.20%)
Apr 16, 2004 5.533 5.720 5.400 5.567 2,800 +0.00(+0.00%)
Apr 15, 2004 5.567 5.567 5.567 5.567 0 +0.00(+0.00%)
Apr 14, 2004 5.560 5.600 5.433 5.567 2,400 +0.17(+3.09%)
Apr 13, 2004 5.700 5.700 5.400 5.400 8,700 -0.27(-4.82%)
Apr 12, 2004 5.700 5.733 5.673 5.673 1,900 -0.13(-2.18%)
Apr 08, 2004 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 07, 2004 5.800 5.800 5.800 5.800 1,000 -0.03(-0.57%)
Apr 06, 2004 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Apr 05, 2004 5.673 5.940 5.667 5.833 3,600 +0.17(+2.94%)
Apr 02, 2004 5.740 5.780 5.667 5.667 1,200 -0.19(-3.19%)
Apr 01, 2004 5.607 5.853 5.607 5.853 1,200 +0.02(+0.34%)
Mar 31, 2004 5.587 5.839 5.587 5.833 800 -0.10(-1.69%)
Mar 30, 2004 5.933 5.933 5.933 5.933 0 +0.00(+0.00%)
Mar 29, 2004 5.840 5.933 5.667 5.933 3,600 +0.21(+3.61%)
Mar 26, 2004 5.900 5.900 5.727 5.727 300 -0.25(-4.13%)
Mar 25, 2004 5.973 5.973 5.973 5.973 0 +0.00(+0.00%)
Mar 24, 2004 5.500 6.047 5.500 5.973 2,100 +0.15(+2.52%)
Mar 23, 2004 5.707 5.853 5.513 5.827 2,000 +0.22(+3.92%)
Mar 22, 2004 5.500 5.913 5.333 5.607 2,900 -0.06(-1.06%)
Mar 19, 2004 5.667 5.667 5.667 5.667 900 +0.13(+2.41%)
Mar 18, 2004 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Mar 17, 2004 6.000 6.000 5.533 5.533 2,000 -0.30(-5.14%)
Mar 16, 2004 6.160 6.160 5.507 5.833 3,800 +0.31(+5.68%)
Mar 15, 2004 5.567 5.713 5.413 5.520 5,500 -0.64(-10.39%)
Mar 12, 2004 5.567 6.180 5.447 6.160 9,800 +0.63(+11.33%)
Mar 11, 2004 6.660 6.660 5.533 5.533 14,300 -0.67(-10.75%)
Mar 10, 2004 6.913 6.913 6.173 6.200 4,900 -0.60(-8.82%)
Mar 09, 2004 6.667 7.527 6.567 6.800 12,500 -0.60(-8.11%)
Mar 08, 2004 7.980 7.980 7.167 7.400 8,800 -0.47(-5.93%)
Mar 05, 2004 8.300 8.300 7.348 7.867 35,300 -0.10(-1.26%)
Mar 04, 2004 6.433 8.000 6.000 7.967 33,300 +0.90(+12.74%)
Mar 03, 2004 7.133 7.400 5.493 7.067 29,700 +0.27(+3.92%)
Mar 02, 2004 5.640 7.099 5.433 6.800 32,800 +1.17(+20.71%)
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.