$11.34 +0.31 (%) Ikonics Corp - NASDAQ

Dec. 7, 2016 | 03:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
12/7/201611.3811.3811.0011.342,053
12/6/201610.9911.3010.9911.032,556
12/5/201611.4611.5011.4611.50416
12/2/201611.9012.0011.9011.90880
12/1/201610.8311.0810.8210.821,086
11/30/201610.8210.8210.8210.82977
11/29/201611.2211.2211.2211.224
11/28/201611.5911.9511.2211.22352
11/25/201611.1112.0011.1112.003,898
11/23/201611.0111.0111.0111.010
11/22/201611.0011.0111.0011.01320
11/21/201610.9711.2510.9711.205,784
11/18/201610.8210.8210.8210.820
11/17/201610.8210.8210.8210.820
11/16/201610.8210.8210.8210.82100
11/15/201610.9910.9910.9910.990
11/14/201610.9910.9910.9910.990
11/11/201610.9910.9910.9910.990
11/10/201610.9910.9910.9910.99564
11/9/201611.0011.0011.0011.00100
11/8/201610.9110.9910.7210.725,790
11/7/201610.7310.7310.6010.631,220
11/4/201610.7810.7810.7810.78450
11/3/201610.8010.8010.8010.8035
11/2/201610.8010.8010.8010.8042
11/1/201610.8010.8010.8010.800
10/31/201610.6010.8010.6010.80701
10/28/201610.6210.6210.6210.62175
10/27/201610.8010.8010.8010.800
10/26/201610.8010.8010.8010.80250
10/25/201610.7910.7910.7910.79108
10/24/201610.8810.8810.8810.881,300
10/21/201610.7610.7610.7610.760
10/20/201610.6510.7610.6510.76436
10/19/201610.9810.9810.9810.980
10/18/201610.6010.9810.6010.98600
10/17/201610.5610.6010.4710.605,215
10/14/201610.5810.5810.5810.580
10/13/201610.5810.5810.5810.5824
10/12/201610.5810.5810.5810.586
10/11/201610.5710.5810.5610.58470
10/10/201610.5610.5610.5610.56300
10/7/201610.7310.7310.7310.730
10/6/201610.7310.7310.7310.73160
10/5/201610.5610.5610.5610.560
10/4/201610.5610.5610.5610.56512
10/3/201610.7510.7510.7510.755
9/30/201610.7510.7510.7510.750
9/29/201610.7510.7510.7510.751
9/28/201610.7510.7510.7510.7590
9/27/201610.9710.9710.7510.75327
9/26/201610.7610.7610.7610.7691
9/23/201610.7610.7610.7610.76192
9/22/201610.8310.8310.8310.83437
9/21/201610.6210.7510.6210.75527
9/20/201610.6610.6610.6610.66174
9/19/201610.8010.8010.3710.665,055
9/16/201610.5410.5410.5410.54427
9/15/201610.6111.2510.4510.513,303
9/14/201610.5111.7210.5110.752,809
9/13/201610.7511.2410.4510.454,185
9/12/201610.7510.7510.7510.755
9/9/201610.2510.7810.2510.751,412
9/8/201610.9011.0010.3010.802,611
9/7/201611.3511.3511.1011.10298
9/6/201611.0011.5011.0011.50667
9/2/201611.0011.0011.0011.000
9/1/201611.0011.0011.0011.0023
8/31/201611.0611.1510.9011.002,122
8/30/201611.1211.1211.0511.05656
8/29/201611.1311.1311.0511.05250
8/26/201611.1211.1211.1211.12524
8/25/201611.0411.1111.0411.112,385
8/24/201611.0711.0711.0711.07159
8/23/201611.6611.6610.9511.011,129
8/22/201611.9511.9511.7911.79324
8/19/201612.0512.0512.0512.050
8/18/201612.0512.0512.0512.054
8/17/201612.0512.0512.0512.050
8/16/201612.0512.0512.0512.050
8/15/201612.0512.0512.0512.050
8/12/201612.0512.0512.0512.050
8/11/201612.0512.0512.0512.050
8/10/201612.3812.4112.0512.052,175
8/9/201613.0013.0012.9912.99260
8/8/201613.0313.0313.0313.0375
8/5/201613.0313.0313.0313.030
8/4/201613.0313.0313.0313.0350
8/3/201612.7513.0312.7513.034,100
8/2/201613.0013.0013.0013.000
8/1/201613.0013.0013.0013.00500
7/29/201613.2113.2113.2113.210
7/28/201613.2113.2113.2113.210
7/27/201612.0113.2112.0113.21567
7/26/201613.1013.3012.8613.052,707
7/25/201613.2013.3212.9213.153,894
7/22/201613.5313.5313.2013.201,099
7/21/201613.7513.7513.7513.75100
7/20/201613.5313.9513.5313.95874
7/19/201612.6813.5012.6013.453,939
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center