$15.40 0.00 (%) Ikonics Corp - NASDAQ

May. 19, 2015 | 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
5/22/201515.4015.4015.4015.400
5/21/201515.4015.4015.4015.400
5/20/201515.4015.4015.4015.400
5/19/201514.6415.9914.6415.4010,696
5/18/201514.3314.5614.3314.401,880
5/15/201514.4814.4814.4814.48300
5/14/201514.0314.0314.0314.03100
5/13/201514.0114.0114.0114.010
5/12/201514.0014.0114.0014.011,500
5/11/201514.2314.2314.2314.230
5/8/201514.2414.2614.2214.233,744
5/7/201514.1214.1214.1214.12101
5/6/201514.2714.2714.2714.2750
5/5/201514.2714.2714.2714.27159
5/4/201514.3914.3914.0014.382,795
5/1/201514.0014.0313.7514.033,300
4/30/201514.5114.5114.0014.051,425
4/29/201514.6314.6314.2014.631,737
4/28/201514.6314.6314.6314.631,925
4/27/201514.7514.7514.7514.750
4/24/201514.7514.7514.7414.751,700
4/23/201514.7514.7514.7514.750
4/22/201514.8514.8514.7514.752,922
4/21/201514.8614.8614.8614.860
4/20/201514.8614.8614.8614.860
4/17/201514.8614.8614.8614.860
4/16/201514.8614.9414.8614.86845
4/15/201515.0515.0515.0515.050
4/14/201515.0515.0515.0515.050
4/13/201514.9115.0514.9115.051,490
4/10/201515.7515.7515.4815.48306
4/9/201515.5015.5015.5015.50494
4/8/201514.9514.9514.9514.95100
4/7/201514.7515.1014.7514.952,526
4/6/201515.0015.0014.7514.802,438
4/2/201516.0016.0015.9515.951,204
4/1/201515.5015.5015.0015.001,061
3/31/201516.0016.0016.0016.000
3/30/201516.0016.0016.0016.004
3/27/201516.0016.0016.0016.00100
3/26/201515.5015.5015.5015.50270
3/25/201515.0015.0015.0015.000
3/24/201515.0015.0015.0015.0033
3/23/201515.5115.8014.6715.0010,494
3/20/201515.5015.5015.5015.500
3/19/201515.5015.5015.5015.500
3/18/201515.5015.5015.5015.501
3/17/201515.7515.7515.5015.50602
3/16/201515.8415.8415.7515.752,661
3/13/201516.1116.1115.5016.007,285
3/12/201516.0516.0516.0516.050
3/11/201516.0516.0516.0516.050
3/10/201516.5016.5016.0016.051,401
3/9/201516.5016.5016.5016.50101
3/6/201516.5116.5816.5116.582,200
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center