Ikonics Corporation Historical Stock Prices

IKNX 
$18.12
*  
0.0299
0.16%
Get IKNX Alerts
*Delayed - data as of Sep. 16, 2014 11:11 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:11  17.97  18.1299  17.9101  18.12 850
09/15/2014 19.2 19.2 18.1499 18.1499 655
09/12/2014 18.5 18.9599 18.5 18.79 746
09/11/2014 18.8 19.4599 18.68 18.68 769
09/10/2014 19.34 19.34 19.34 19.34 110
09/09/2014 18.1 19.47 17.51 19.47 1,129
09/08/2014 19.211 19.211 17.5001 18.2005 5,120
09/05/2014 19.695 19.74 18.9 19.2699 1,903
09/04/2014 18.75 19.94 18.6 19.94 3,195
09/03/2014 19.99 19.99 19.99 19.99 112
09/02/2014 19.1 19.88 19.01 19.88 1,000
08/29/2014 18.605 19.8082 18.6 19.8082 5,050
08/28/2014 19 19.9229 18.4 19.2499 4,050
08/27/2014 18.4001 19.3499 18.4 19.3499 1,060
08/26/2014 19.12 19.94 18.735 18.735 568
08/25/2014 19.61 19.6399 18.905 19.2999 11,687
08/22/2014 19.33 19.9065 18.8 19.62 2,970
08/21/2014 19.8999 19.8999 19.0001 19.711 5,897
08/20/2014 19.78 19.78 18.78 19.2001 5,890
08/19/2014 18.98 19.9899 18.6101 19.9899 12,493
08/18/2014 19.23 19.9999 18.62 19.2999 8,641
08/15/2014 18.9899 19.4336 18.57 19.075 7,365
08/14/2014 18.47 19.97 18.39 19.2284 4,357
08/13/2014 19.97 19.97 18.5001 19.7325 1,820
08/12/2014 19.53 19.906 18.57 19.4999 4,943
08/11/2014 22.1 22.1 19.99 20.132 1,000
08/08/2014 19.92 19.95 19.02 19.6747 2,560
08/07/2014 20 20 18.5 19.985 3,981
08/06/2014 20 21.3 20 21.18 1,560
08/05/2014 21.2608 21.3 20.0001 21.2999 2,379
08/04/2014 22.149 22.149 20.375 21.2999 8,316
08/01/2014 22.735 22.74 21.61 22.5975 2,901
07/31/2014 23.1214 23.1214 23.1214 23.1214 286
07/30/2014 22.95 23.01 22 22.334 3,318
07/29/2014 22.454 22.7999 22.454 22.7999 623
07/28/2014 22.52 25 22.52 22.7 305
07/25/2014 22.92 24.33 21.89 22.8599 5,462
07/24/2014 23.02 25.55 22.0501 23.205 7,045
07/23/2014 23.85 23.85 23.85 23.85 289
07/22/2014 24 24 22.5 23.98 6,748
07/21/2014 24 24 23.71 23.98 849
07/18/2014 24.9384 24.9384 23.67 23.9421 6,845
07/17/2014 26.15 26.15 23.216 24.795 8,141
07/16/2014 25.75 26.248 25.75 26.248 376
07/15/2014 25.01 26.1899 25.01 26.1899 420
07/14/2014 25.21 26.37 25.21 26.37 203
07/11/2014 26.2499 26.2499 26.2499 26.2499 157
07/10/2014 26.05 26.7499 25.11 26.4202 5,911
07/09/2014 24.0797 26.75 24.0101 26.2999 5,970
07/08/2014 26.6799 26.6799 22.35 23.54 8,115
07/07/2014 25.54 25.54 23.25 24.8999 3,948
07/03/2014 26.6703 26.6703 26.6703 26.6703 100
07/02/2014 25.6 26.729 25.001 26.4295 4,349
07/01/2014 25.26 27.1999 25.01 26.1499 19,943
06/30/2014 24 27.199 24 25.17 27,965
06/27/2014 24.1 24.1 24.0633 24.0633 283
06/26/2014 24.0999 24.0999 24.0999 24.0999 200
06/25/2014 24.419 24.419 24.419 24.419 716
06/24/2014 23.48 24.489 23.375 23.75 5,730
06/23/2014 23.5 23.5 23.16 23.26 1,272
06/20/2014 23.5 23.5 23.23 23.23 456
06/19/2014 23.48 23.66 23.48 23.6452 356
06/18/2014 22.5001 23.6699 22.5001 23.4315 624
06/17/2014 23.72 23.72 22.5101 23.569 2,232
06/16/2014 23.13 23.73 22.9999 23.689 956
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?