$11.65 +0.01 (%) Ikonics Corp - NASDAQ

Feb. 12, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
2/12/201611.6511.6511.6011.65581
2/11/201611.5511.8511.1111.6415,381
2/10/201611.6711.6711.3511.35500
2/9/201611.6211.8011.6211.621,400
2/8/201611.5112.0011.0011.1223,333
2/5/201611.6911.6911.2611.261,700
2/4/201611.4411.9611.1911.4034,572
2/3/201611.6911.8211.3011.603,105
2/2/201611.2311.9911.1011.9025,043
2/1/201611.6311.9711.0111.8018,052
1/29/201611.3411.9710.9011.3716,831
1/28/201611.5011.8010.6011.0110,538
1/27/201611.0211.7511.0211.699,013
1/26/201610.7611.7010.7510.7613,965
1/25/201611.0011.7610.5510.6012,997
1/22/201611.3511.9310.8310.867,137
1/21/201611.0011.4510.5910.654,430
1/20/201611.3512.0010.9311.2510,960
1/19/201611.1811.9011.1211.3526,117
1/15/201611.2512.0010.4712.0020,223
1/14/201611.3011.9610.6911.505,170
1/13/201611.2412.0011.2412.002,195
1/12/201611.0911.4710.3211.257,900
1/11/201611.0111.6411.0011.642,851
1/8/201611.0211.6810.6910.695,408
1/7/201611.7011.7011.1811.181,075
1/6/201611.0511.5011.0011.503,510
1/5/201611.2511.2510.2910.504,278
1/4/201611.1911.1911.1911.1914
12/31/201511.1511.1911.1511.191,364
12/30/201510.1111.0910.0410.243,952
12/29/201510.1010.1010.0810.08920
12/28/201510.6410.6410.6410.64124
12/24/201510.6410.6410.6410.640
12/23/201510.6410.6410.6410.6412
12/22/201510.2910.6410.2510.642,329
12/21/201510.9610.9610.0010.082,777
12/18/201510.1710.8210.0010.822,281
12/17/201510.2910.2910.1210.253,198
12/16/201510.1510.6110.1510.612,307
12/15/201510.0010.0110.0010.012,000
12/14/201510.7510.759.7610.009,091
12/11/201510.8210.8210.8210.820
12/10/201510.8510.9510.8210.821,120
12/9/201510.9611.0010.9510.951,334
12/8/201510.8610.8610.8610.8610
12/7/201511.0811.0910.8010.868,116
12/4/201511.2611.2611.2611.26200
12/3/201511.5011.5011.5011.500
12/2/201511.5011.5011.5011.500
12/1/201511.5011.5011.5011.500
11/30/201511.5011.5011.5011.501
11/27/201511.5011.5011.5011.500
11/25/201511.5011.5011.5011.5011
11/24/201511.6011.6011.4711.502,503
11/23/201510.9011.5810.8011.582,108
11/20/201510.9510.9510.9510.951,043
11/19/201511.0011.0011.0011.000
11/18/201511.0111.0111.0011.001,109
11/17/201511.0711.7011.0011.101,515
11/16/201510.6511.0710.6510.66614
11/13/201511.0011.0011.0011.00270
11/12/201510.5910.6110.5910.611,355
11/11/201510.6210.6610.5910.661,702
11/10/201510.7010.7010.7010.70100
11/9/201510.7010.7010.7010.700
11/6/201510.5410.7510.5410.701,200
11/5/201510.9410.9910.4010.615,702
11/4/201511.1311.1711.1211.122,950
11/3/201511.2111.3911.1011.39730
11/2/201510.9811.2010.9811.202,390
10/30/201510.8210.8210.8210.820
10/29/201510.8210.8210.8210.820
10/28/201510.8210.8210.8210.8256
10/27/201510.8311.0910.8210.821,215
10/26/201511.3011.3011.3011.3028
10/23/201511.3011.3011.3011.30100
10/22/201511.3411.3411.3411.34240
10/21/201511.5411.5411.2511.54688
10/20/201511.0011.6311.0011.151,350
10/19/201510.7710.8910.7510.891,110
10/16/201510.9911.1310.7611.132,410
10/15/201511.8011.8010.8311.192,681
10/14/201511.4711.5211.0111.242,916
10/13/201511.4211.5311.4011.53925
10/12/201511.4011.9211.4011.651,550
10/9/201511.9011.9511.4011.40564
10/8/201511.4311.4311.4311.430
10/7/201511.6511.6511.4111.431,094
10/6/201511.4111.9511.3711.532,275
10/5/201511.5111.9511.3511.462,903
10/2/201511.5012.0011.5011.511,735
10/1/201511.5111.5411.5111.512,351
9/30/201511.5312.0011.5012.002,126
9/29/201511.5011.5411.5011.54883
9/28/201511.7011.7011.5011.652,937
9/25/201511.8011.8011.5111.511,547
9/24/201511.9311.9311.9311.93320
9/23/201512.0812.1511.8011.81985
9/22/201512.1412.2012.1012.101,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center