Ikonics Corporation Historical Stock Prices

IKNX 
$11.1777
*  
0.5777
5.45%
Get IKNX Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading IKNX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    IKNX After Hours
 
 
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: 1 Year, From 23-JUN-2015 TO 23-JUN-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 10.50 11.1777 10.50 11.1777 1,123
06/23/2016 10.68 10.69 10.549 10.6 1,125
06/22/2016 10.6 10.6 10.6 10.6 00
06/21/2016 10.574 10.6 10.574 10.6 300
06/20/2016 10.82 10.97 10.6 10.6 7,081
06/17/2016 10.58 10.9 10.58 10.64 1,891
06/16/2016 11 11.1041 10.572 10.572 1,481
06/15/2016 10.8696 10.8696 10.8696 10.8696 560
06/14/2016 11.0513 11.0513 11.0513 11.0513 275
06/13/2016 10.94 10.94 10.65 10.65 10,552
06/10/2016 11.0069 11.0069 11.0069 11.0069 00
06/09/2016 11.0069 11.0069 11.0069 11.0069 281
06/08/2016 10.76 10.76 10.76 10.76 00
06/07/2016 10.76 10.76 10.76 10.76 00
06/06/2016 10.95 11.23 10.75 10.76 8,931
06/03/2016 10.91 10.91 10.6716 10.7399 2,189
06/02/2016 10.87 10.9588 10.87 10.95 1,908
06/01/2016 10.807 10.807 10.807 10.807 00
05/31/2016 10.807 10.807 10.807 10.807 300
05/27/2016 10.7524 10.7524 10.7524 10.7524 00
05/26/2016 10.8 10.8 10.75 10.7524 3,402
05/25/2016 10.8326 10.8326 10.8326 10.8326 00
05/24/2016 10.8326 10.8326 10.8326 10.8326 00
05/23/2016 10.8326 10.8326 10.8326 10.8326 00
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
02/19/2016 11.5 11.75 11.25 11.58 17,566
02/18/2016 11.34 11.8 11.27 11.763 24,551
02/17/2016 11.66 11.66 11.66 11.66 510
02/16/2016 11.44 11.83 11.44 11.83 2,705
02/12/2016 11.65 11.65 11.6 11.65 581
02/11/2016 11.55 11.85 11.11 11.64 15,381
02/10/2016 11.67 11.67 11.352 11.3525 500
02/09/2016 11.62 11.7985 11.62 11.62 1,400
02/08/2016 11.51 12 11 11.12 23,333
02/05/2016 11.69 11.69 11.2605 11.2605 1,700
02/04/2016 11.44 11.96 11.19 11.4 34,572
02/03/2016 11.69 11.82 11.3 11.6 3,105
02/02/2016 11.23 11.99 11.1 11.9 25,043
02/01/2016 11.63 11.97 11.01 11.8 18,052
01/29/2016 11.34 11.97 10.9 11.37 16,831
01/28/2016 11.5 11.8 10.6 11.01 10,538
01/27/2016 11.02 11.75 11.02 11.69 9,013
01/26/2016 10.76 11.7 10.75 10.76 13,965
01/25/2016 11 11.76 10.5515 10.6 12,997
01/22/2016 11.35 11.93 10.83 10.86 7,137
01/21/2016 10.999 11.45 10.59 10.65 4,430
01/20/2016 11.35 12 10.9322 11.25 10,960
01/19/2016 11.18 11.9 11.12 11.35 26,117
01/15/2016 11.25 12 10.47 12 20,223
01/14/2016 11.3 11.96 10.69 11.5 5,170
01/13/2016 11.24 12 11.24 12 2,195
01/12/2016 11.085 11.47 10.32 11.249 7,900
01/11/2016 11.01 11.64 11 11.64 2,851
01/08/2016 11.02 11.68 10.69 10.69 5,408
01/07/2016 11.7 11.7 11.183 11.183 1,075
01/06/2016 11.05 11.5 11 11.5 3,510
01/05/2016 11.25 11.2526 10.29 10.5 4,278
01/04/2016 11.19 11.19 11.19 11.19 00
12/31/2015 11.15 11.19 11.15 11.19 1,364
12/30/2015 10.11 11.09 10.04 10.2408 3,952
12/29/2015 10.1 10.1 10.08 10.08 920
12/28/2015 10.64 10.64 10.64 10.64 00
12/24/2015 10.64 10.64 10.64 10.64 00
12/23/2015 10.64 10.64 10.64 10.64 00
12/22/2015 10.289 10.64 10.25 10.64 2,329
12/21/2015 10.96 10.96 10 10.08 2,777
12/18/2015 10.169 10.82 10 10.82 2,281
12/17/2015 10.2857 10.2857 10.12 10.25 3,198
12/16/2015 10.15 10.609 10.15 10.609 2,307
12/15/2015 10 10.01 10 10.01 2,000
12/14/2015 10.75 10.75 9.76 10 9,091
12/11/2015 10.82 10.82 10.82 10.82 00
12/10/2015 10.85 10.95 10.82 10.82 1,120
12/09/2015 10.96 11 10.95 10.95 1,334
12/08/2015 10.86 10.86 10.86 10.86 00
12/07/2015 11.08 11.09 10.801 10.86 8,116
12/04/2015 11.2597 11.2597 11.2597 11.2597 200
12/03/2015 11.5 11.5 11.5 11.5 00
12/02/2015 11.5 11.5 11.5 11.5 00
12/01/2015 11.5 11.5 11.5 11.5 00
11/30/2015 11.5 11.5 11.5 11.5 00
11/27/2015 11.5 11.5 11.5 11.5 00
11/25/2015 11.5 11.5 11.5 11.5 00
11/24/2015 11.6 11.6 11.4725 11.5 2,503
11/23/2015 10.9 11.576 10.8 11.576 2,108
11/20/2015 10.95 10.95 10.95 10.95 1,043
11/19/2015 11 11 11 11 00
11/18/2015 11.009 11.009 11 11 1,109
11/17/2015 11.066 11.7 11 11.1 1,515
11/16/2015 10.65 11.07 10.65 10.659 614
11/13/2015 10.9999 10.9999 10.9999 10.9999 270
11/12/2015 10.59 10.61 10.59 10.6099 1,355
11/11/2015 10.62 10.6597 10.5925 10.6597 1,702
11/10/2015 10.7 10.7 10.7 10.7 00
11/09/2015 10.7 10.7 10.7 10.7 00
11/06/2015 10.54 10.75 10.54 10.7 1,200
11/05/2015 10.94 10.989 10.4 10.606 5,702
11/04/2015 11.13 11.17 11.119 11.119 2,950
11/03/2015 11.212 11.386 11.1 11.386 730
11/02/2015 10.98 11.2 10.98 11.2 2,390
10/30/2015 10.8201 10.8201 10.8201 10.8201 00
10/29/2015 10.8201 10.8201 10.8201 10.8201 00
10/28/2015 10.8201 10.8201 10.8201 10.8201 00
10/27/2015 10.8275 11.09 10.82 10.8201 1,215
10/26/2015 11.2965 11.2965 11.2965 11.2965 00
10/23/2015 11.2965 11.2965 11.2965 11.2965 100
10/22/2015 11.341 11.341 11.341 11.341 240
10/21/2015 11.536 11.539 11.25 11.539 688
10/20/2015 11 11.63 11 11.146 1,350
10/19/2015 10.77 10.89 10.75 10.89 1,110
10/16/2015 10.99 11.13 10.76 11.13 2,410
10/15/2015 11.8 11.8 10.832 11.19 2,681
10/14/2015 11.47 11.519 11.01 11.24 2,916
10/13/2015 11.42 11.53 11.4 11.53 925
10/12/2015 11.4 11.92 11.4 11.65 1,550
10/09/2015 11.895 11.949 11.4 11.4 564
10/08/2015 11.43 11.43 11.43 11.43 00
10/07/2015 11.6485 11.6485 11.41 11.43 1,094
10/06/2015 11.41 11.949 11.37 11.526 2,275
10/05/2015 11.511 11.95 11.35 11.46 2,903
10/02/2015 11.5 11.999 11.5 11.5101 1,735
10/01/2015 11.51 11.54 11.51 11.51 2,351
09/30/2015 11.53 12 11.5 12 2,126
09/29/2015 11.5001 11.54 11.5001 11.54 883
09/28/2015 11.7 11.7 11.5 11.65 2,937
09/25/2015 11.8 11.8 11.51 11.51 1,547
09/24/2015 11.93 11.93 11.93 11.93 320
09/23/2015 12.075 12.15 11.8 11.81 985
09/22/2015 12.14 12.2 12.1 12.1001 1,274
09/21/2015 12.1 12.7632 12.1 12.15 2,103
09/18/2015 12.66 13.99 12.18 12.18 8,218
09/17/2015 12.655 12.75 12.25 12.75 3,245
09/16/2015 12.2 12.7 12.2 12.7 1,370
09/15/2015 12.04 12.1 12.02 12.1 1,514
09/14/2015 12.23 12.25 11.99 12.25 966
09/11/2015 12.1 12.25 11.65 12.25 3,725
09/10/2015 12.25 12.25 12.2 12.25 784
09/09/2015 12.25 12.25 12.21 12.25 410
09/08/2015 12.21 12.25 12.2 12.25 549
09/04/2015 12.3 12.3 11.25 11.6999 5,336
09/03/2015 12.243 12.282 12.2 12.2 989
09/02/2015 12.3 12.3 12.2395 12.2395 489
09/01/2015 12.57 12.57 12.57 12.57 00
08/31/2015 12.2 12.57 12 12.57 5,800
08/28/2015 12.25 12.25 12.25 12.25 00
08/27/2015 12 12.25 12 12.25 500
08/26/2015 11.95 12.0629 11.95 12.0629 1,344
08/25/2015 12.9 12.93 12.0352 12.0352 497
08/24/2015 11.33 12.89 11.33 12.89 1,340
08/21/2015 11.36 11.46 11.291 11.46 1,450
08/20/2015 11.62 11.62 11.62 11.62 00
08/19/2015 11.45 11.62 11.4499 11.62 4,324
08/18/2015 11.26 11.26 11.26 11.26 00
08/17/2015 11.6 11.6 11.256 11.26 6,053
08/14/2015 11.5 11.6 11 11.4069 4,567
08/13/2015 12 12 11.11 11.2999 10,548
08/12/2015 12.5101 12.5101 12.5101 12.5101 00
08/11/2015 12.75 12.75 12.51 12.5101 700
08/10/2015 12.5 12.75 12.5 12.75 1,760
08/07/2015 12.93 12.93 12.54 12.54 2,039
08/06/2015 13.75 13.75 12.6501 12.93 2,845
08/05/2015 14.25 14.25 13.76 13.76 723
08/04/2015 14.2 14.2 14.18 14.2 1,200
08/03/2015 14.5 14.55 13.99 14.2 5,708
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
*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?