Ikonics Corporation Historical Stock Prices

IKNX 
$15.23
*  
0.25
1.61%
Get IKNX Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading IKNX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.20  15.23  14.51  15.23 1,050
12/22/2014 14.578 15.23 14.51 15.23 1,050
12/19/2014 15.48 15.48 15.48 15.48 00
12/18/2014 15 15.48 15 15.48 546
12/17/2014 15.4955 15.4955 15.4955 15.4955 200
12/16/2014 15.35 15.43 15.12 15.43 2,423
12/15/2014 15.55 15.55 15.55 15.55 00
12/12/2014 15.54 15.61 15.45 15.55 1,328
12/11/2014 15.99 15.99 15.99 15.99 201
12/10/2014 15.6 15.6 15.6 15.6 00
12/09/2014 15.6 15.94 15.35 15.6 2,280
12/08/2014 15.7 15.775 15.7 15.775 399
12/05/2014 15.7 15.7 15.7 15.7 00
12/04/2014 15.7 15.7 15.7 15.7 00
12/03/2014 15.7 15.7 15.7 15.7 306
12/02/2014 16 16.01 15.56 15.56 1,000
12/01/2014 16 16 16 16 00
11/28/2014 16 16 16 16 00
11/26/2014 16 16.01 16 16 1,100
11/25/2014 15.36 16.3376 15.36 16.3376 300
11/24/2014 15.9 15.9 15.9 15.9 250
11/21/2014 16 16 15.4001 15.778 1,281
11/20/2014 15.42 16.085 15.351 15.8 1,821
11/19/2014 15.3205 15.3205 15.3205 15.3205 00
11/18/2014 15.4 16.733 15.25 15.3205 5,853
11/17/2014 15.25 16.78 15.25 16.11 1,473
11/14/2014 16.83 16.83 16.83 16.83 00
11/13/2014 16.47 16.83 16.011 16.83 3,270
11/12/2014 16.89 16.89 16.89 16.89 00
11/11/2014 16.89 16.89 16.89 16.89 100
11/10/2014 15.8 16.5999 15.8 15.9 550
11/07/2014 15.71 16 15.6 15.6 1,733
11/06/2014 17.17 17.21 15.71 15.93 684
11/05/2014 16.9 16.9 16.8999 16.8999 200
11/04/2014 15.71 16.8 15.71 16.8 1,768
11/03/2014 15.62 16.86 15.62 16.19 2,380
10/31/2014 15.61 16.9399 15.5601 16.6 1,000
10/30/2014 16 16 16 16 00
10/29/2014 15.96 16.74 15.75 16 2,089
10/28/2014 15.571 15.93 15.57 15.9 2,710
10/27/2014 15.67 15.8699 15.5705 15.8699 840
10/24/2014 15.97 15.97 15.5928 15.9695 756
10/23/2014 15.97 15.97 15.97 15.97 106
10/22/2014 15.57 15.9063 15.57 15.7947 775
10/21/2014 15.97 15.99 15.57 15.97 2,125
10/20/2014 15.3 16.1695 15.3 15.8 657
10/17/2014 15.75 16.3364 15.09 15.8 2,152
10/16/2014 15.11 16.3544 15.11 15.7999 850
10/15/2014 15.63 16.5598 14.3 14.8 1,915
10/14/2014 15.95 16.92 15.5 16.91 1,552
10/13/2014 16.1891 17.63 15.56 15.56 10,273
10/10/2014 16.3 17.66 16.11 17.2235 2,922
10/09/2014 16.79 17.78 16.1201 16.79 6,250
10/08/2014 16.8001 17.8109 16.3487 17.8109 1,090
10/07/2014 16.95 16.95 16.95 16.95 300
10/06/2014 16.81 17.4995 16.11 17.2299 3,123
10/03/2014 17.18 17.18 16.91 17.0298 785
10/02/2014 17.1 17.82 16.8 16.8 604
10/01/2014 17.16 17.49 17.06 17.49 1,552
09/30/2014 17.41 18.15 17.4 18.15 935
09/29/2014 17.76 17.85 17.76 17.76 575
09/26/2014 17.7599 17.7599 17.7599 17.7599 00
09/25/2014 17.0601 17.7599 17.0601 17.7599 602
09/24/2014 17.4 17.76 17.4 17.76 400
09/23/2014 18.1 18.1 17.2 17.6 1,311
09/22/2014 17.8 18.4999 17.518 18.095 1,689
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.

Research Brokers before you trade

Want to trade FX?