Ikonics Corporation Historical Stock Prices

IKNX 
$12.2395
*  
0.3305
2.63%
Get IKNX Alerts
*Delayed - data as of Sep. 2, 2015  -  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: 1 Year, From 02-SEP-2014 TO 02-SEP-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.
16:00  12.50  12.30  12.2395  12.2395 489
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
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
04/29/2015 14.63 14.63 14.2 14.63 1,737
04/28/2015 14.625 14.63 14.625 14.63 1,925
04/27/2015 14.75 14.75 14.75 14.75 00
04/24/2015 14.75 14.75 14.74 14.75 1,700
04/23/2015 14.75 14.75 14.75 14.75 00
04/22/2015 14.85 14.8501 14.75 14.75 2,922
04/21/2015 14.861 14.861 14.861 14.861 00
04/20/2015 14.861 14.861 14.861 14.861 00
04/17/2015 14.861 14.861 14.861 14.861 00
04/16/2015 14.86 14.94 14.86 14.861 845
04/15/2015 15.05 15.05 15.05 15.05 00
04/14/2015 15.05 15.05 15.05 15.05 00
04/13/2015 14.91 15.05 14.91 15.05 1,490
04/10/2015 15.75 15.75 15.48 15.48 306
04/09/2015 15.5 15.5 15.5 15.5 494
04/08/2015 14.95 14.95 14.95 14.95 00
04/07/2015 14.7501 15.1 14.7501 14.95 2,526
04/06/2015 15 15 14.75 14.8 2,438
04/02/2015 16 16 15.95 15.95 1,204
04/01/2015 15.5 15.5 15 15 1,061
03/31/2015 16 16 16 16 00
03/30/2015 16 16 16 16 00
03/27/2015 16 16 16 16 100
03/26/2015 15.5 15.5 15.5 15.5 270
03/25/2015 15 15 15 15 00
03/24/2015 15 15 15 15 00
03/23/2015 15.51 15.8 14.67 15 10,494
03/20/2015 15.5 15.5 15.5 15.5 00
03/19/2015 15.5 15.5 15.5 15.5 00
03/18/2015 15.5 15.5 15.5 15.5 00
03/17/2015 15.75 15.75 15.5 15.5 602
03/16/2015 15.84 15.84 15.75 15.75 2,661
03/13/2015 16.11 16.11 15.5 15.9995 7,285
03/12/2015 16.05 16.05 16.05 16.05 00
03/11/2015 16.05 16.05 16.05 16.05 00
03/10/2015 16.5 16.5001 16 16.05 1,401
03/09/2015 16.5 16.5 16.5 16.5 101
03/06/2015 16.5101 16.58 16.5101 16.58 2,200
03/05/2015 16.5 16.545 16.5 16.5 1,475
03/04/2015 15.83 16.92 15.83 16.92 889
03/03/2015 15.8 17.38 15.75 16.84 1,444
03/02/2015 15.55 16.65 15.5 16.65 4,706
02/27/2015 16 16 15.73 15.73 3,476
02/26/2015 16.05 17 15.75 15.7901 5,454
02/25/2015 16.45 16.74 15.75 16.7 11,246
02/24/2015 17.45 17.9 16.1001 17.05 5,551
02/23/2015 17.96 18 17.96 18 581
02/20/2015 19 20.43 18.1 18.15 3,875
02/19/2015 17 17 17 17 00
02/18/2015 17 17 17 17 00
02/17/2015 17.33 17.33 17 17 820
02/13/2015 17.4 17.4 17.4 17.4 201
02/12/2015 17.15 17.15 17.15 17.15 00
02/11/2015 17.15 17.15 17.15 17.15 00
02/10/2015 17.45 17.5 17.15 17.15 693
02/09/2015 16.5 16.5 16.5 16.5 500
02/06/2015 16.6 16.6 16.6 16.6 100
02/05/2015 16.18 17.272 16.18 17.272 308
02/04/2015 16.0773 16.0773 16.0773 16.0773 00
02/03/2015 16.25 16.25 16 16.0773 621
02/02/2015 16.5 16.54 16.25 16.25 1,903
01/30/2015 16.25 16.25 16.25 16.25 200
01/29/2015 16.43 16.43 16.43 16.43 137
01/28/2015 16.32 16.32 16.32 16.32 160
01/27/2015 17.4999 17.4999 17.4999 17.4999 00
01/26/2015 16.24 17.5 16.24 17.4999 860
01/23/2015 17.4999 17.4999 17.4999 17.4999 00
01/22/2015 17.4999 17.4999 17.4999 17.4999 100
01/21/2015 17 18 17 18 500
01/20/2015 16.21 17.68 16.21 17.5001 4,561
01/16/2015 15.98 15.98 15.98 15.98 100
01/15/2015 16.61 16.61 15.96 16.3999 400
01/14/2015 15.84 16.56 15.84 16.56 233
01/13/2015 15.8 17.06 15.8 15.84 1,267
01/12/2015 16 16 15.8 15.82 937
01/09/2015 15.5 15.5 15.3 15.3 201
01/08/2015 15.5 15.5001 15.1 15.48 3,975
01/07/2015 15 15.49 14.97 15.49 4,063
01/06/2015 14.55 14.6 14.5 14.5 801
01/05/2015 14.3 14.3 14.3 14.3 00
01/02/2015 14.25 14.3 14.25 14.3 452
12/31/2014 14.5 14.56 14.03 14.56 805
12/30/2014 14.1205 14.95 14.1205 14.5 3,148
12/29/2014 14.53 14.65 14.5 14.65 2,823
12/26/2014 14.661 15 14.66 14.66 1,100
12/24/2014 14.54 15.07 14.54 15 350
12/23/2014 14.65 15.19 14.65 15.19 400
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
09/19/2014 17.61 18.391 17.5 18.23 1,417
09/18/2014 18 18.16 17.75 18.16 1,383
09/17/2014 17.86 18 17.5701 18 1,571
09/16/2014 17.9101 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
*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?