Ikonics Corp $22.86

down -0.35


25/7/2014 03:59 PM  |  NASDAQ : IKNX  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKNX historical data

Date Open High Low Close Volume
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
5/7/201428.5329.0028.0228.505,945
5/6/201429.0029.0028.0228.481,660
5/5/201428.3828.3827.8027.958,563
5/2/201428.2628.9828.0028.504,161
5/1/201428.0128.8928.0028.1510,888
4/30/201426.7528.2426.7528.1018,718
4/29/201425.2526.5025.2226.0718,754
4/28/201424.5025.2024.5025.198,567
4/25/201425.5025.5024.5025.402,576
4/24/201428.2529.0024.5025.3021,164
4/23/201426.0928.2526.0928.259,207
4/22/201426.3826.7726.3826.77960
4/21/201425.4026.5025.3926.416,354
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
Trading Center