Ikonics Corp $25.58

up +0.73


17/4/2014 08:10 PM  |  NASDAQ : IKNX  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
4/17/201424.2526.0024.2525.585,799
4/16/201424.8924.8924.8224.85400
4/15/201424.9024.9024.2524.872,127
4/14/201424.5024.9024.4924.901,300
4/11/201425.0025.0024.9524.95239
4/10/201425.0025.0024.5025.00715
4/9/201424.7025.0024.0025.002,665
4/8/201424.0424.7524.0424.75485
4/7/201424.9924.9923.9924.98515
4/4/201424.9524.9924.1124.331,100
4/3/201424.1125.0024.1124.85605
4/2/201424.9924.9924.9924.99514
4/1/201424.1125.2324.1125.23604
3/31/201425.0025.0025.0025.00160
3/28/201425.9825.9824.1125.40975
3/27/201426.9826.9825.2225.251,098
3/26/201425.4626.0024.7625.251,054
3/25/201425.5025.5025.2225.22200
3/24/201425.5025.5025.0025.00200
3/21/201425.4425.4924.1224.792,248
3/20/201424.4125.4524.4125.45402
3/19/201425.5025.5024.5025.471,595
3/18/201425.5025.5025.0025.501,384
3/17/201425.4927.2425.4926.00713
3/14/201424.1827.8724.1124.111,260
3/13/201425.7025.9424.5824.605,045
3/12/201426.5027.7525.2225.993,650
3/11/201429.0029.0025.1026.758,843
3/10/201428.6230.2528.1029.375,010
3/7/201430.2530.2528.6828.709,783
3/6/201427.5031.0227.5030.6829,993
3/5/201423.9025.9823.9025.9612,513
3/4/201422.2523.9922.2523.741,850
3/3/201423.8824.0023.8823.99330
2/28/201424.0024.0022.2823.842,143
2/27/201422.5024.0521.5523.002,989
2/26/201424.6624.7521.5622.563,391
2/25/201425.3325.5024.2125.005,859
2/24/201424.2525.9922.2325.5011,915
2/21/201417.1025.0017.1024.2627,874
2/20/201416.0016.0016.0016.00100
2/19/201415.9715.9715.9715.97100
2/18/201415.9215.9715.9215.97300
2/14/201415.9715.9715.9715.970
2/13/201415.1915.9715.1915.97409
2/12/201415.9916.0015.9916.00703
2/11/201415.4816.0015.4815.941,701
2/10/201415.4915.5015.4915.50220
2/7/201415.2015.2015.2015.20501
2/6/201415.2015.2015.2015.200
2/5/201415.2015.2015.2015.200
2/4/201415.2015.2015.2015.2042
2/3/201415.2215.2215.2015.20833
1/31/201416.0016.0016.0016.00114
1/30/201415.2615.2615.2615.260
1/29/201416.0016.0015.2215.262,400
1/28/201415.5315.5315.5315.53100
1/27/201415.1715.5115.1715.511,615
1/24/201414.1415.1714.1415.17270
1/23/201413.5013.5013.5013.50298
1/22/201414.7614.7614.7614.760
1/21/201414.5014.7614.5014.761,023
1/17/201415.2015.2014.8514.891,303
1/16/201414.8114.8114.8114.8146
1/15/201414.8114.8114.8114.8110
1/14/201414.6415.0014.6414.812,274
1/13/201414.5314.6414.5314.64225
1/10/201414.5014.5014.5014.500
1/9/201414.5014.5014.5014.50185
1/8/201414.5014.5014.5014.5022
1/7/201414.5014.5014.5014.500
1/6/201414.4714.5014.4714.50442
1/3/201414.7514.7514.7514.750
1/2/201414.7514.7514.7514.7511
12/31/201314.7514.7514.7514.759
12/30/201314.7514.7514.7514.75222
12/27/201314.5014.5014.5014.50349
12/26/201314.5014.5014.5014.5028
12/24/201314.5014.5014.5014.50260
12/23/201314.5014.5014.5014.50859
12/20/201314.7514.7514.7514.750
12/19/201314.6914.7514.5914.75403
12/18/201314.5014.5014.5014.50416
12/17/201315.7515.7515.7515.7550
12/16/201314.7015.7514.5515.754,391
12/13/201314.7814.8014.7714.80400
12/12/201314.2514.5314.2514.502,537
12/11/201315.0015.0015.0015.0050
12/10/201315.5015.5015.0015.003,488
12/9/201314.5015.4514.5015.451,273
12/6/201314.7114.8114.4514.797,355
12/5/201314.7014.7314.7014.701,790
12/4/201314.4314.7514.4314.694,267
12/3/201314.6414.6414.2514.25850
12/2/201314.6614.8614.6614.856,165
11/29/201315.1015.1015.1015.100
11/27/201314.9015.1014.9015.10500
11/26/201314.8914.8914.8914.89100
11/25/201315.0015.0015.0015.00199
11/22/201315.1015.1015.0015.00400
Trading Center