$12.25 0.00 (%) Ikonics Corp - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
8/28/201512.2512.2512.2512.250
8/27/201512.0012.2512.0012.25500
8/26/201511.9512.0611.9512.061,344
8/25/201512.9012.9312.0412.04497
8/24/201511.3312.8911.3312.891,340
8/21/201511.3611.4611.2911.461,450
8/20/201511.6211.6211.6211.620
8/19/201511.4511.6211.4511.624,324
8/18/201511.2611.2611.2611.260
8/17/201511.6011.6011.2611.266,053
8/14/201511.5011.6011.0011.414,567
8/13/201512.0012.0011.1111.3010,548
8/12/201512.5112.5112.5112.510
8/11/201512.7512.7512.5112.51700
8/10/201512.5012.7512.5012.751,760
8/7/201512.9312.9312.5412.542,039
8/6/201513.7513.7512.6512.932,845
8/5/201514.2514.2513.7613.76723
8/4/201514.2014.2014.1814.201,200
8/3/201514.5014.5513.9914.205,708
7/31/201514.4014.8014.2014.217,935
7/30/201514.4014.7214.3814.602,209
7/29/201514.5014.7414.4014.504,438
7/28/201514.5814.5814.5114.51448
7/27/201515.0315.0315.0315.030
7/24/201515.0615.0615.0315.03901
7/23/201514.5314.5314.5314.53128
7/22/201514.6614.6614.6614.660
7/21/201515.0315.0314.5214.662,050
7/20/201515.1315.1315.1315.130
7/17/201515.0715.1515.0715.131,085
7/16/201515.1515.1515.1515.15212
7/15/201515.3515.3515.2015.20499
7/14/201515.2515.2515.2515.25204
7/13/201514.9515.6214.9515.1827,038
7/10/201515.1015.1015.1015.100
7/9/201515.1015.1015.1015.100
7/8/201515.1015.1015.1015.100
7/7/201514.7715.1014.7715.10704
7/6/201515.2515.3315.0015.233,400
7/2/201514.9515.5514.9515.1129,510
7/1/201514.8415.6014.7415.1420,546
6/30/201515.0915.1014.9715.051,631
6/29/201515.3715.7415.3215.3514,658
6/26/201515.3315.3314.8115.0631,752
6/25/201515.5815.5815.5815.580
6/24/201515.3016.0015.2515.5814,006
6/23/201515.5015.9515.3015.4324,917
6/22/201514.8115.2514.5015.1525,753
6/19/201514.5415.0714.3214.323,218
6/18/201515.3515.8014.6414.7311,496
6/17/201515.4415.4414.6015.039,803
6/16/201514.7614.7614.7614.76214
6/15/201514.6015.0014.6015.00321
6/12/201515.0015.0014.4214.755,487
6/11/201515.2515.2515.2515.251,630
6/10/201515.2515.2515.1715.171,430
6/9/201516.0016.0015.0015.00844
6/8/201516.0016.0015.9515.95487
6/5/201515.1215.1215.1215.12390
6/4/201515.4515.4515.4515.450
6/3/201515.4515.4515.4515.450
6/2/201515.4515.4515.4515.45400
6/1/201515.4015.4015.4015.400
5/29/201515.4015.4015.4015.40150
5/28/201515.0015.0515.0015.00500
5/27/201515.2015.2015.2015.20125
5/26/201515.1015.1015.1015.10201
5/22/201515.4015.4015.4015.400
5/21/201515.4015.4015.4015.400
5/20/201515.4015.4015.4015.400
5/19/201514.6415.9914.6415.4010,696
5/18/201514.3314.5614.3314.401,880
5/15/201514.4814.4814.4814.48300
5/14/201514.0314.0314.0314.03100
5/13/201514.0114.0114.0114.010
5/12/201514.0014.0114.0014.011,500
5/11/201514.2314.2314.2314.230
5/8/201514.2414.2614.2214.233,744
5/7/201514.1214.1214.1214.12101
5/6/201514.2714.2714.2714.2750
5/5/201514.2714.2714.2714.27159
5/4/201514.3914.3914.0014.382,795
5/1/201514.0014.0313.7514.033,300
4/30/201514.5114.5114.0014.051,425
4/29/201514.6314.6314.2014.631,737
4/28/201514.6314.6314.6314.631,925
4/27/201514.7514.7514.7514.750
4/24/201514.7514.7514.7414.751,700
4/23/201514.7514.7514.7514.750
4/22/201514.8514.8514.7514.752,922
4/21/201514.8614.8614.8614.860
4/20/201514.8614.8614.8614.860
4/17/201514.8614.8614.8614.860
4/16/201514.8614.9414.8614.86845
4/15/201515.0515.0515.0515.050
4/14/201515.0515.0515.0515.050
4/13/201514.9115.0514.9115.051,490
4/10/201515.7515.7515.4815.48306
4/9/201515.5015.5015.5015.50494
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!