Home > Quotes > IKNX > Historical Prices

Ikonics Corporation Historical Stock Prices

IKNX 
$16.12
*  
0.0101
  negative  
0.06%
Get IKNX Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.16  16.12  16.12  16.12 200
05/23/2013 16.12 16.12 16.12 16.12 200
05/22/2013 16.1201 16.1301 16.12 16.1301 400
05/21/2013 16.211 16.308 16.111 16.308 992
05/20/2013 16.1101 16.41 16.1101 16.252 2,761
05/17/2013 16.5701 17 15.6 15.89 1,963
05/16/2013 18 18 16.4 16.4101 822
05/15/2013 16.25 18.39 16.102 17.99 3,994
05/14/2013 15.3 15.75 15.3 15.7246 2,550
05/13/2013 15.85 15.85 15.3101 15.3101 2,500
05/10/2013 15.23 15.91 15.2 15.8 5,100
05/09/2013 15.29 15.5 15 15 1,551
05/08/2013 14.76 15.35 14.75 15.35 6,961
05/07/2013 14.63 14.63 14.5 14.51 1,400
05/06/2013 14.89 15.15 14.8 14.8 8,290
05/03/2013 14.75 15.13 14.75 14.79 950
05/02/2013 14.45 15.07 14.45 15.07 1,400
05/01/2013 14.69 15 14.69 14.91 5,500
04/30/2013 14 14.52 14 14.52 3,184
04/29/2013 13.4 14.7499 13.4 13.58 20,066
04/26/2013 13.46 13.69 12.98 13.294 5,246
04/25/2013 12.56 12.56 12.56 12.56 00
04/24/2013 12.6 13.02 12.15 12.56 4,500
04/23/2013 12.75 12.75 12.47 12.5 1,960
04/22/2013 12.8 12.8 12.8 12.8 100
04/19/2013 13.99 14.2 12.97 13.086 1,330
04/18/2013 13.46 13.93 13.25 13.79 1,325
04/17/2013 13.03 13.52 13.03 13.26 700
04/16/2013 12.76 12.77 12.63 12.75 1,200
04/15/2013 12.54 12.78 12.51 12.78 1,400
04/12/2013 13.15 13.15 12.51 12.51 300
04/11/2013 12.69 13.01 12.6899 13.01 2,472
04/10/2013 12.66 12.7 12.59 12.59 3,357
04/09/2013 12.173 12.31 12.15 12.31 996
04/08/2013 12 12.18 12 12.18 780
04/05/2013 12.05 12.05 12.05 12.05 300
04/04/2013 12 12.01 12 12.01 662
04/03/2013 12.23 12.24 12 12 1,925
04/02/2013 12 12.01 12 12 750
04/01/2013 12.34 12.6001 12.25 12.6001 1,050
03/28/2013 12.35 12.35 12.35 12.35 00
03/27/2013 12.35 12.534 12.35 12.35 3,508
03/26/2013 12.25 12.66 12.25 12.66 2,480
03/25/2013 12.39 12.39 12.3201 12.3201 600
03/22/2013 11.01 12.99 11.01 12.5 6,266
03/21/2013 12.56 12.98 12.54 12.54 2,618
03/20/2013 12.78 13.5 12.78 13.322 2,956
03/19/2013 14.5 14.5 12.56 12.63 25,183
03/18/2013 14.486 14.95 13.3 13.74 18,568
03/15/2013 12.9899 14.69 12.8 13.3 13,939
03/14/2013 13.89 14 12.21 12.7899 23,386
03/13/2013 13.52 13.83 12.01 13.38 16,643
03/12/2013 13.12 16.87 12.51 12.99 29,545
03/11/2013 11.65 12.99 11.551 12.94 36,350
03/08/2013 9.9 12.55 9.9 11.445 18,923
03/07/2013 9.73 9.99 9.5 9.97 3,202
03/06/2013 9.24 9.24 9.24 9.24 670
03/05/2013 9.26 9.91 9 9.91 12,216
03/04/2013 9.26 9.26 9.26 9.26 00
03/01/2013 9.53 9.53 9.05 9.26 5,951
02/28/2013 9.59 9.81 9.53 9.77 1,239
02/27/2013 9.99 11 9.3 9.95 34,385
02/26/2013 8.95 9.83 8.95 9.83 11,152
02/25/2013 9.11 9.65 9.11 9.2 6,685
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.