$17.76 0.00 (%) Ikonics Corp - NASDAQ

Sep. 29, 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
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
7/30/201422.9523.0122.0022.333,318
7/29/201422.4522.8022.4522.80623
7/28/201422.5225.0022.5222.70305
7/25/201422.9224.3321.8922.865,462
7/24/201423.0225.5522.0523.217,045
7/23/201423.8523.8523.8523.85289
7/22/201424.0024.0022.5023.986,748
7/21/201424.0024.0023.7123.98849
7/18/201424.9424.9423.6723.946,845
7/17/201426.1526.1523.2224.808,141
7/16/201425.7526.2525.7526.25376
7/15/201425.0126.1925.0126.19420
7/14/201425.2126.3725.2126.37203
7/11/201426.2526.2526.2526.25157
7/10/201426.0526.7525.1126.425,911
7/9/201424.0826.7524.0126.305,970
7/8/201426.6826.6822.3523.548,115
7/7/201425.5425.5423.2524.903,948
7/3/201426.6726.6726.6726.67100
7/2/201425.6026.7325.0026.434,349
7/1/201425.2627.2025.0126.1519,943
6/30/201424.0027.2024.0025.1727,965
6/27/201424.1024.1024.0624.06283
6/26/201424.1024.1024.1024.10200
6/25/201424.4224.4224.4224.42716
6/24/201423.4824.4923.3823.755,730
6/23/201423.5023.5023.1623.261,272
6/20/201423.5023.5023.2323.23456
6/19/201423.4823.6623.4823.65356
6/18/201422.5023.6722.5023.43624
6/17/201423.7223.7222.5123.572,232
6/16/201423.1323.7323.0023.69956
6/13/201423.5423.7321.5022.5010,129
6/12/201423.7423.7423.7423.74154
6/11/201423.1723.7923.1723.79800
6/10/201423.9623.9623.0123.862,542
6/9/201424.3324.7519.9023.643,434
6/6/201425.4925.4924.5024.561,899
6/5/201425.2525.2524.7525.003,350
6/4/201425.9725.9724.9925.153,900
6/3/201425.9126.2521.7526.003,998
6/2/201426.0026.2526.0026.062,788
5/30/201426.1226.7526.0126.016,333
5/29/201426.4127.0026.0326.032,969
5/28/201426.4427.0026.0026.304,254
5/27/201425.5227.0025.4525.818,284
5/23/201426.9926.9925.5426.471,150
5/22/201425.8825.8824.0224.686,491
5/21/201425.7526.9825.0225.023,409
5/20/201425.9426.9922.4125.7311,285
5/19/201426.6926.9925.4326.206,665
5/16/201426.9727.0025.9026.826,919
5/15/201427.1027.9926.7526.99950
5/14/201427.4427.9926.5126.869,393
5/13/201427.5527.9926.9027.124,892
5/12/201427.5128.0026.4127.576,366
5/9/201428.0729.0025.7927.807,592
5/8/201428.5228.5227.0028.386,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center