Ikonics Corporation Historical Stock Prices

IKNX 
$10.8326
*  
unch
unch
Get IKNX Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading IKNX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    IKNX Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
16:00 10.98 N/A N/A 10.8326 0
05/20/2016 11 11 10.7601 10.8326 1,431
05/19/2016 11.009 11.009 11.009 11.009 00
05/18/2016 11.009 11.009 11.009 11.009 00
05/17/2016 11.009 11.009 11.009 11.009 00
05/16/2016 10.92 11.24 10.92 11.009 1,719
05/13/2016 11.1199 11.1199 11.1199 11.1199 1,016
05/12/2016 11.094 11.2499 10.5501 10.96 5,330
05/11/2016 10.9397 10.9397 10.9397 10.9397 397
05/10/2016 11 11.01 11 11.01 2,470
05/09/2016 11.07 11.12 11 11.1105 3,025
05/06/2016 11.0319 11.22 11.0319 11.21 1,250
05/05/2016 11.06 11.22 11.06 11.22 410
05/04/2016 11.25 11.25 11.25 11.25 00
05/03/2016 11.25 11.25 11.25 11.25 00
05/02/2016 11.0201 11.3 11.0201 11.25 2,008
04/29/2016 11.159 11.51 11.15 11.45 4,055
04/28/2016 10.9385 10.939 10.7501 10.7501 2,468
04/27/2016 11.05 11.05 10.85 10.9575 2,008
04/26/2016 11.052 11.052 11.052 11.052 164
04/25/2016 11.34 11.35 11.34 11.35 825
04/22/2016 11.33 11.43 11.17 11.4 3,017
04/21/2016 11.25 11.25 11.25 11.25 285
04/20/2016 11.25 11.25 11.25 11.25 00
04/19/2016 11.28 11.28 11.25 11.25 1,066
04/18/2016 11.39 11.46 11.26 11.26 2,528
04/15/2016 11.251 11.565 11.25 11.565 857
04/14/2016 11.88 11.88 11.41 11.59 1,966
04/13/2016 11.7 11.8 11.43 11.62 2,645
04/12/2016 11.45 11.94 11.25 11.5 3,016
04/11/2016 11.25 11.25 11.25 11.25 1,100
04/08/2016 10.2 11.32 10.2 11.05 1,065
04/07/2016 11.4999 11.4999 11.048 11.1139 850
04/06/2016 11.25 11.25 11.25 11.25 1,721
04/05/2016 11.46 11.51 11 11.35 11,233
04/04/2016 11.946 11.9499 11.47 11.47 3,781
04/01/2016 11.8 11.8 11.8 11.8 00
03/31/2016 11.8 11.8 11.8 11.8 00
03/30/2016 11.94 11.95 11.75 11.8 3,653
03/29/2016 11.75 11.75 11.75 11.75 1,098
03/28/2016 11.9 11.95 11.5 11.51 3,014
03/24/2016 11.906 11.906 11.906 11.906 102
03/23/2016 11.6226 11.6226 11.2501 11.2501 716
03/22/2016 12.328 12.328 12.328 12.328 100
03/21/2016 11.72 12 11.72 11.74 951
03/18/2016 11.6 11.7 11.6 11.7 1,002
03/17/2016 11.31 11.79 11.05 11.5305 9,773
03/16/2016 11.82 11.9 11.12 11.8 21,313
03/15/2016 11.57 11.57 11.57 11.57 00
03/14/2016 11.57 11.57 11.57 11.57 00
03/11/2016 11.5 11.91 11.41 11.57 7,496
03/10/2016 11.4001 11.4001 11.4001 11.4001 00
03/09/2016 11.4001 11.4001 11.4001 11.4001 2,097
03/08/2016 11.3 11.3 11.3 11.3 578
03/07/2016 11.08 11.194 11.08 11.194 1,026
03/04/2016 11.78 11.78 11.78 11.78 00
03/03/2016 11.78 11.78 11.78 11.78 00
03/02/2016 11.7378 11.78 11.7378 11.78 261
03/01/2016 11.9499 11.95 11.927 11.9455 3,083
02/29/2016 11.6 11.95 11.6 11.95 1,982
02/26/2016 11.5 11.55 11.5 11.5001 308
02/25/2016 11.47 11.73 11.31 11.5 3,641
02/24/2016 11.25 11.29 11.25 11.25 839
02/23/2016 11.32 11.48 10.75 11.25 26,499
02/22/2016 11.76 11.82 11.76 11.81 1,701
*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?