Ikonics Corporation Historical Stock Prices

IKNX 
$14.13
*  
0.08
0.56%
Get IKNX Alerts
*Delayed - data as of Aug. 3, 2015 14:04 ET  -  Find a broker to begin trading IKNX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    IKNX Real Time
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04  14.20  14.55  14  14.13 4,753
07/31/2015 14.4 14.8 14.2025 14.21 7,935
07/30/2015 14.395 14.72 14.38 14.6 2,209
07/29/2015 14.5 14.74 14.3999 14.5 4,438
07/28/2015 14.58 14.58 14.51 14.51 448
07/27/2015 15.03 15.03 15.03 15.03 00
07/24/2015 15.06 15.06 15.03 15.03 901
07/23/2015 14.53 14.53 14.53 14.53 128
07/22/2015 14.66 14.66 14.66 14.66 00
07/21/2015 15.03 15.03 14.5201 14.66 2,050
07/20/2015 15.13 15.13 15.13 15.13 00
07/17/2015 15.07 15.15 15.065 15.13 1,085
07/16/2015 15.15 15.15 15.15 15.15 212
07/15/2015 15.35 15.35 15.2 15.2 499
07/14/2015 15.25 15.25 15.25 15.25 204
07/13/2015 14.95 15.62 14.95 15.1801 27,038
07/10/2015 15.1 15.1 15.1 15.1 00
07/09/2015 15.1 15.1 15.1 15.1 00
07/08/2015 15.1 15.1 15.1 15.1 00
07/07/2015 14.77 15.1 14.77 15.1 704
07/06/2015 15.25 15.33 15 15.23 3,400
07/02/2015 14.95 15.55 14.95 15.11 29,510
07/01/2015 14.839 15.6 14.74 15.14 20,546
06/30/2015 15.092 15.0985 14.97 15.05 1,631
06/29/2015 15.37 15.74 15.32 15.35 14,658
06/26/2015 15.33 15.33 14.81 15.06 31,752
06/25/2015 15.58 15.58 15.58 15.58 00
06/24/2015 15.3001 15.9999 15.25 15.58 14,006
06/23/2015 15.5 15.95 15.3 15.43 24,917
06/22/2015 14.81 15.25 14.5 15.15 25,753
06/19/2015 14.54 15.07 14.32 14.32 3,218
06/18/2015 15.35 15.8 14.64 14.7295 11,496
06/17/2015 15.44 15.44 14.6 15.03 9,803
06/16/2015 14.76 14.76 14.76 14.76 214
06/15/2015 14.6 15 14.6 15 321
06/12/2015 15 15 14.42 14.75 5,487
06/11/2015 15.2499 15.25 15.2499 15.25 1,630
06/10/2015 15.25 15.25 15.17 15.17 1,430
06/09/2015 16 16 15 15.0001 844
06/08/2015 15.995 15.995 15.95 15.95 487
06/05/2015 15.1205 15.1205 15.1205 15.1205 390
06/04/2015 15.45 15.45 15.45 15.45 00
06/03/2015 15.45 15.45 15.45 15.45 00
06/02/2015 15.45 15.45 15.45 15.45 400
06/01/2015 15.4 15.4 15.4 15.4 00
05/29/2015 15.4 15.4 15.4 15.4 150
05/28/2015 15 15.05 15 15 500
05/27/2015 15.2 15.2 15.2 15.2 125
05/26/2015 15.1 15.1 15.1 15.1 201
05/22/2015 15.4 15.4 15.4 15.4 00
05/21/2015 15.4 15.4 15.4 15.4 00
05/20/2015 15.4 15.4 15.4 15.4 00
05/19/2015 14.64 15.99 14.64 15.4 10,696
05/18/2015 14.3299 14.559 14.3299 14.4 1,880
05/15/2015 14.484 14.484 14.484 14.484 300
05/14/2015 14.0301 14.0301 14.0301 14.0301 100
05/13/2015 14.009 14.009 14.009 14.009 00
05/12/2015 14 14.009 14 14.009 1,500
05/11/2015 14.23 14.23 14.23 14.23 00
05/08/2015 14.24 14.2599 14.22 14.23 3,744
05/07/2015 14.1192 14.1192 14.1192 14.1192 101
05/06/2015 14.27 14.27 14.27 14.27 00
05/05/2015 14.27 14.27 14.27 14.27 159
05/04/2015 14.3899 14.3899 14 14.3799 2,795
05/01/2015 14 14.03 13.75 14.03 3,300
04/30/2015 14.51 14.51 14 14.05 1,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?