$10.75 0.00 (%) Ikonics Corp - NASDAQ

Sep. 27, 2016 | 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
9/29/201610.7510.7510.7510.750
9/28/201610.7510.7510.7510.750
9/27/201610.9710.9710.7510.75327
9/26/201610.7610.7610.7610.760
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
7/18/201612.2912.6012.2912.602,122
7/15/201612.0012.1512.0012.101,564
7/14/201611.5212.6011.5212.557,690
7/13/201611.2911.9411.2611.556,060
7/12/201611.2511.6511.2511.285,219
7/11/201610.5010.8410.3010.753,664
7/8/201610.4010.6510.3010.613,175
7/7/201610.7110.7110.4610.46500
7/6/201610.5010.8010.5010.603,703
7/5/201610.9511.0010.6510.659,154
7/1/201611.1411.2410.2511.242,010
6/30/201611.3511.3511.0011.246,455
6/29/201611.3611.3611.3611.3615
6/28/201611.3611.3611.3611.362
6/27/201611.3611.3611.3611.360
6/24/201610.5011.3610.5011.361,556
6/23/201610.6810.6910.5510.601,125
6/22/201610.6010.6010.6010.6086
6/21/201610.5710.6010.5710.60300
6/20/201610.8210.9710.6010.607,081
6/17/201610.5810.9010.5810.641,891
6/16/201611.0011.1010.5710.571,481
6/15/201610.8710.8710.8710.87560
6/14/201611.0511.0511.0511.05275
6/13/201610.9410.9410.6510.6510,552
6/10/201611.0111.0111.0111.010
6/9/201611.0111.0111.0111.01281
6/8/201610.7610.7610.7610.760
6/7/201610.7610.7610.7610.7673
6/6/201610.9511.2310.7510.768,931
6/3/201610.9110.9110.6710.742,189
6/2/201610.8710.9610.8710.951,908
6/1/201610.8110.8110.8110.810
5/31/201610.8110.8110.8110.81300
5/27/201610.7510.7510.7510.750
5/26/201610.8010.8010.7510.753,402
5/25/201610.8310.8310.8310.8320
5/24/201610.8310.8310.8310.830
5/23/201610.8310.8310.8310.830
5/20/201611.0011.0010.7610.831,431
5/19/201611.0111.0111.0111.0114
5/18/201611.0111.0111.0111.010
5/17/201611.0111.0111.0111.0196
5/16/201610.9211.2410.9211.011,719
5/13/201611.1211.1211.1211.121,016
5/12/201611.0911.2510.5510.965,330
5/11/201610.9410.9410.9410.94397
5/10/201611.0011.0111.0011.012,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center