$15.48 0.00 (%) Ikonics Corp - NASDAQ

Dec. 18, 2014 | 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
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
12/15/201415.5515.5515.5515.550
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
10/9/201416.7917.7816.1216.796,250
10/8/201416.8017.8116.3517.811,090
10/7/201416.9516.9516.9516.95300
10/6/201416.8117.5016.1117.233,123
10/3/201417.1817.1816.9117.03785
10/2/201417.1017.8216.8016.80604
10/1/201417.1617.4917.0617.491,552
9/30/201417.4118.1517.4018.15935
9/29/201417.7617.8517.7617.76575
9/26/201417.7617.7617.7617.760
9/25/201417.0617.7617.0617.76602
9/24/201417.4017.7617.4017.76400
9/23/201418.1018.1017.2017.601,311
9/22/201417.8018.5017.5218.101,689
9/19/201417.6118.3917.5018.231,417
9/18/201418.0018.1617.7518.161,383
9/17/201417.8618.0017.5718.001,571
9/16/201417.9118.1317.9118.12850
9/15/201419.2019.2018.1518.15655
9/12/201418.5018.9618.5018.79746
9/11/201418.8019.4618.6818.68769
9/10/201419.3419.3419.3419.34110
9/9/201418.1019.4717.5119.471,129
9/8/201419.2119.2117.5018.205,120
9/5/201419.7019.7418.9019.271,903
9/4/201418.7519.9418.6019.943,195
9/3/201419.9919.9919.9919.99112
9/2/201419.1019.8819.0119.881,000
8/29/201418.6119.8118.6019.815,050
8/28/201419.0019.9218.4019.254,050
8/27/201418.4019.3518.4019.351,060
8/26/201419.1219.9418.7418.74568
8/25/201419.6119.6418.9119.3011,687
8/22/201419.3319.9118.8019.622,970
8/21/201419.9019.9019.0019.715,897
8/20/201419.7819.7818.7819.205,890
8/19/201418.9819.9918.6119.9912,493
8/18/201419.2320.0018.6219.308,641
8/15/201418.9919.4318.5719.087,365
8/14/201418.4719.9718.3919.234,357
8/13/201419.9719.9718.5019.731,820
8/12/201419.5319.9118.5719.504,943
8/11/201422.1022.1019.9920.131,000
8/8/201419.9219.9519.0219.682,560
8/7/201420.0020.0018.5019.993,981
8/6/201420.0021.3020.0021.181,560
8/5/201421.2621.3020.0021.302,379
8/4/201422.1522.1520.3821.308,316
8/1/201422.7422.7421.6122.602,901
7/31/201423.1223.1223.1223.12286
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center