$16.50 -0.42 (%) Ikonics Corp - NASDAQ

Mar. 5, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
3/5/201516.5016.5516.5016.501,475
3/4/201515.8316.9215.8316.92889
3/3/201515.8017.3815.7516.841,444
3/2/201515.5516.6515.5016.654,706
2/27/201516.0016.0015.7315.733,476
2/26/201516.0517.0015.7515.795,454
2/25/201516.4516.7415.7516.7011,246
2/24/201517.4517.9016.1017.055,551
2/23/201517.9618.0017.9618.00581
2/20/201519.0020.4318.1018.153,875
2/19/201517.0017.0017.0017.000
2/18/201517.0017.0017.0017.000
2/17/201517.3317.3317.0017.00820
2/13/201517.4017.4017.4017.40201
2/12/201517.1517.1517.1517.150
2/11/201517.1517.1517.1517.150
2/10/201517.4517.5017.1517.15693
2/9/201516.5016.5016.5016.50500
2/6/201516.6016.6016.6016.60100
2/5/201516.1817.2716.1817.27308
2/4/201516.0816.0816.0816.080
2/3/201516.2516.2516.0016.08621
2/2/201516.5016.5416.2516.251,903
1/30/201516.2516.2516.2516.25200
1/29/201516.4316.4316.4316.43137
1/28/201516.3216.3216.3216.32160
1/27/201517.5017.5017.5017.50120
1/26/201516.2417.5016.2417.50860
1/23/201517.5017.5017.5017.500
1/22/201517.5017.5017.5017.50100
1/21/201517.0018.0017.0018.00500
1/20/201516.2117.6816.2117.504,561
1/16/201515.9815.9815.9815.98100
1/15/201516.6116.6115.9616.40400
1/14/201515.8416.5615.8416.56233
1/13/201515.8017.0615.8015.841,267
1/12/201516.0016.0015.8015.82937
1/9/201515.5015.5015.3015.30201
1/8/201515.5015.5015.1015.483,975
1/7/201515.0015.4914.9715.494,063
1/6/201514.5514.6014.5014.50801
1/5/201514.3014.3014.3014.3020
1/2/201514.2514.3014.2514.30452
12/31/201414.5014.5614.0314.56805
12/30/201414.1214.9514.1214.503,148
12/29/201414.5314.6514.5014.652,823
12/26/201414.6615.0014.6614.661,100
12/24/201414.5415.0714.5415.00350
12/23/201414.6515.1914.6515.19400
12/22/201414.5815.2314.5115.231,050
12/19/201415.4815.4815.4815.480
12/18/201415.0015.4815.0015.48546
12/17/201415.5015.5015.5015.50200
12/16/201415.3515.4315.1215.432,423
12/15/201415.5515.5515.5515.551
12/12/201415.5415.6115.4515.551,328
12/11/201415.9915.9915.9915.99201
12/10/201415.6015.6015.6015.60140
12/9/201415.6015.9415.3515.602,280
12/8/201415.7015.7815.7015.78399
12/5/201415.7015.7015.7015.700
12/4/201415.7015.7015.7015.700
12/3/201415.7015.7015.7015.70306
12/2/201416.0016.0115.5615.561,000
12/1/201416.0016.0016.0016.000
11/28/201416.0016.0016.0016.000
11/26/201416.0016.0116.0016.001,100
11/25/201415.3616.3415.3616.34300
11/24/201415.9015.9015.9015.90250
11/21/201416.0016.0015.4015.781,281
11/20/201415.4216.0915.3515.801,821
11/19/201415.3215.3215.3215.32105
11/18/201415.4016.7315.2515.325,853
11/17/201415.2516.7815.2516.111,473
11/14/201416.8316.8316.8316.830
11/13/201416.4716.8316.0116.833,270
11/12/201416.8916.8916.8916.890
11/11/201416.8916.8916.8916.89100
11/10/201415.8016.6015.8015.90550
11/7/201415.7116.0015.6015.601,733
11/6/201417.1717.2115.7115.93684
11/5/201416.9016.9016.9016.90200
11/4/201415.7116.8015.7116.801,768
11/3/201415.6216.8615.6216.192,380
10/31/201415.6116.9415.5616.601,000
10/30/201416.0016.0016.0016.000
10/29/201415.9616.7415.7516.002,089
10/28/201415.5715.9315.5715.902,710
10/27/201415.6715.8715.5715.87840
10/24/201415.9715.9715.5915.97756
10/23/201415.9715.9715.9715.97106
10/22/201415.5715.9115.5715.80775
10/21/201415.9715.9915.5715.972,125
10/20/201415.3016.1715.3015.80657
10/17/201415.7516.3415.0915.802,152
10/16/201415.1116.3515.1115.80850
10/15/201415.6316.5614.3014.801,915
10/14/201415.9516.9215.5016.911,552
10/13/201416.1917.6315.5615.5610,273
10/10/201416.3017.6616.1117.222,922
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center