Ikonics Corporation Historical Stock Prices

IKNX 
$15.9063
*  
0.0637
0.4%
Get IKNX Alerts
*Delayed - data as of Oct. 22, 2014 11:41 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:41  15.97  15.9063  15.57  15.9063 400
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
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
06/13/2014 23.5399 23.7299 21.5 22.5 10,129
06/12/2014 23.739 23.739 23.739 23.739 154
06/11/2014 23.173 23.7899 23.17 23.7899 800
06/10/2014 23.9599 23.9599 23.01 23.858 2,542
06/09/2014 24.33 24.75 19.9 23.64 3,434
06/06/2014 25.4897 25.4897 24.5001 24.555 1,899
06/05/2014 25.25 25.25 24.75 24.9999 3,350
06/04/2014 25.97 25.97 24.99 25.15 3,900
06/03/2014 25.91 26.25 21.75 26 3,998
06/02/2014 26 26.25 26 26.055 2,788
05/30/2014 26.12 26.7499 26.01 26.01 6,333
05/29/2014 26.41 27 26.03 26.03 2,969
05/28/2014 26.44 26.999 26 26.3 4,254
05/27/2014 25.52 27 25.45 25.81 8,184
05/23/2014 26.9899 26.9899 25.54 26.47 1,150
05/22/2014 25.88 25.88 24.02 24.68 6,491
05/21/2014 25.75 26.9801 25.02 25.024 3,409
05/20/2014 25.94 26.9899 22.41 25.73 11,285
05/19/2014 26.69 26.99 25.4279 26.2 6,665
05/16/2014 26.97 26.9999 25.9004 26.82 6,919
05/15/2014 27.1 27.99 26.75 26.9899 950
05/14/2014 27.44 27.9896 26.5101 26.86 9,393
05/13/2014 27.55 27.9925 26.9 27.1199 4,892
05/12/2014 27.51 28 26.411 27.5699 6,366
05/09/2014 28.07 28.9996 25.79 27.8 7,592
05/08/2014 28.52 28.52 27 28.3799 6,107
05/07/2014 28.53 29 28.0201 28.5 5,945
05/06/2014 28.9999 28.9999 28.0201 28.48 1,660
05/05/2014 28.38 28.38 27.8 27.95 8,563
05/02/2014 28.26 28.9755 28.0001 28.5 4,161
05/01/2014 28.01 28.8899 28 28.149 10,888
04/30/2014 26.75 28.2435 26.75 28.1 18,718
04/29/2014 25.249 26.5 25.22 26.07 18,754
04/28/2014 24.5001 25.2 24.5001 25.19 8,567
04/25/2014 25.5 25.5 24.5 25.4 2,576
04/24/2014 28.25 29 24.5 25.304 21,164
04/23/2014 26.09 28.25 26.09 28.25 9,207
04/22/2014 26.38 26.77 26.38 26.7699 960
04/21/2014 25.4 26.5 25.3899 26.41 6,354
04/17/2014 24.2501 25.9999 24.2501 25.5799 5,799
04/16/2014 24.89 24.89 24.82 24.85 400
04/15/2014 24.8999 24.9 24.251 24.8714 2,127
04/14/2014 24.5 24.9 24.49 24.9 1,300
04/11/2014 24.9999 24.9999 24.95 24.95 239
04/10/2014 25 25 24.501 24.999 715
04/09/2014 24.7 25 23.999 25 2,665
04/08/2014 24.04 24.7499 24.04 24.749 485
04/07/2014 24.99 24.99 23.99 24.98 515
04/04/2014 24.95 24.99 24.11 24.33 1,100
04/03/2014 24.11 24.999 24.11 24.85 605
04/02/2014 24.989 24.989 24.989 24.989 514
04/01/2014 24.11 25.2296 24.11 25.2296 604
03/31/2014 24.9996 24.9996 24.9996 24.9996 160
03/28/2014 25.9796 25.9796 24.11 25.3996 975
03/27/2014 26.98 26.98 25.22 25.2499 1,098
03/26/2014 25.46 25.9999 24.7604 25.2499 1,054
03/25/2014 25.4999 25.4999 25.22 25.22 200
03/24/2014 25.4999 25.4999 24.9999 24.9999 200
03/21/2014 25.44 25.4896 24.1201 24.7899 2,248
03/20/2014 24.41 25.45 24.41 25.45 402
03/19/2014 25.499 25.5 24.5 25.4725 1,595
03/18/2014 25.5 25.5 25 25.4999 1,384
03/17/2014 25.49 27.2361 25.49 25.9999 713
03/14/2014 24.18 27.865 24.11 24.11 1,260
03/13/2014 25.7 25.9399 24.5825 24.5999 5,045
03/12/2014 26.5 27.7499 25.2201 25.9892 3,650
03/11/2014 28.999 28.999 25.1 26.7499 8,843
03/10/2014 28.62 30.25 28.102 29.37 5,010
03/07/2014 30.25 30.25 28.68 28.6955 9,783
03/06/2014 27.5 31.02 27.5 30.68 29,993
03/05/2014 23.9 25.9796 23.9 25.9546 12,417
03/04/2014 22.25 23.99 22.25 23.7396 1,850
03/03/2014 23.88 23.999 23.88 23.9899 330
02/28/2014 23.9999 24 22.28 23.84 2,143
02/27/2014 22.5 24.049 21.55 22.9999 2,989
02/26/2014 24.66 24.7496 21.56 22.56 3,391
02/25/2014 25.33 25.5 24.21 24.999 5,859
02/24/2014 24.25 25.9899 22.23 25.499 11,915
02/21/2014 17.1 25 17.1 24.255 27,874
02/20/2014 16 16 16 16 100
02/19/2014 15.97 15.97 15.97 15.97 100
02/18/2014 15.92 15.97 15.92 15.97 300
02/14/2014 15.97 15.97 15.97 15.97 00
02/13/2014 15.19 15.97 15.19 15.97 409
02/12/2014 15.99 16 15.99 16 703
02/11/2014 15.48 16 15.4783 15.94 1,701
02/10/2014 15.49 15.5 15.49 15.5 220
02/07/2014 15.1981 15.1981 15.1981 15.1981 501
02/06/2014 15.2 15.2 15.2 15.2 00
02/05/2014 15.2 15.2 15.2 15.2 00
02/04/2014 15.2 15.2 15.2 15.2 00
02/03/2014 15.22 15.22 15.2 15.2 833
01/31/2014 15.9999 15.9999 15.9999 15.9999 114
01/30/2014 15.26 15.26 15.26 15.26 00
01/29/2014 16 16 15.2215 15.26 2,400
01/28/2014 15.53 15.53 15.53 15.53 100
01/27/2014 15.17 15.5065 15.17 15.5065 1,615
01/24/2014 14.14 15.17 14.14 15.17 270
01/23/2014 13.5 13.504 13.5 13.504 298
01/22/2014 14.758 14.758 14.758 14.758 00
01/21/2014 14.5 14.758 14.5 14.758 1,023
01/17/2014 15.1999 15.2 14.85 14.8938 1,303
01/16/2014 14.81 14.81 14.81 14.81 00
01/15/2014 14.81 14.81 14.81 14.81 00
01/14/2014 14.64 15 14.64 14.81 2,274
01/13/2014 14.53 14.64 14.53 14.64 225
01/10/2014 14.5 14.5 14.5 14.5 00
01/09/2014 14.5 14.5 14.5 14.5 185
01/08/2014 14.5 14.5 14.5 14.5 00
01/07/2014 14.5 14.5 14.5 14.5 00
01/06/2014 14.47 14.5 14.47 14.5 442
01/03/2014 14.75 14.75 14.75 14.75 00
01/02/2014 14.75 14.75 14.75 14.75 00
12/31/2013 14.75 14.75 14.75 14.75 00
12/30/2013 14.75 14.75 14.75 14.75 222
12/27/2013 14.5 14.5 14.5 14.5 349
12/26/2013 14.5 14.5 14.5 14.5 00
12/24/2013 14.5 14.5 14.5 14.5 260
12/23/2013 14.5 14.5 14.5 14.5 859
12/20/2013 14.75 14.75 14.75 14.75 00
12/19/2013 14.69 14.75 14.59 14.75 403
12/18/2013 14.5 14.5 14.5 14.5 416
12/17/2013 15.75 15.75 15.75 15.75 00
12/16/2013 14.7 15.75 14.55 15.75 4,391
12/13/2013 14.77 14.8 14.77 14.8 400
12/12/2013 14.2501 14.53 14.2501 14.5 2,537
12/11/2013 15.0001 15.0001 15.0001 15.0001 00
12/10/2013 15.5 15.5 15 15.0001 3,488
12/09/2013 14.53 15.45 14.5 15.45 1,273
12/06/2013 14.71 14.807 14.45 14.79 7,355
12/05/2013 14.7 14.73 14.7 14.7001 1,790
12/04/2013 14.43 14.75 14.43 14.69 4,267
12/03/2013 14.64 14.64 14.25 14.25 850
12/02/2013 14.66 14.86 14.66 14.85 6,165
11/29/2013 15.1 15.1 15.1 15.1 00
11/27/2013 14.9 15.1 14.9 15.1 500
11/26/2013 14.891 14.891 14.891 14.891 100
11/25/2013 15 15 15 15 199
11/22/2013 15.1 15.1 15 15 400
11/21/2013 15.68 15.68 15.58 15.58 302
11/20/2013 15.38 16 15.38 15.4 910
11/19/2013 15.94 15.94 15.35 15.35 2,045
11/18/2013 15.271 15.71 15.271 15.5 2,200
11/15/2013 16.57 16.57 15 15.801 3,063
11/14/2013 16.25 16.25 16.2 16.2 300
11/13/2013 16.19 17 16.1 17 600
11/12/2013 18 18 18 18 358
11/11/2013 17.58 17.97 15.5 17.97 6,497
11/08/2013 18.39 18.6 18.39 18.51 464
11/07/2013 18.5 18.52 18.5 18.5 400
11/06/2013 18.5101 18.5101 18.5101 18.5101 00
11/05/2013 18.5101 18.5101 18.5101 18.5101 200
11/04/2013 19.0999 19.0999 19.0999 19.0999 602
11/01/2013 18.8 18.8 18.8 18.8 00
10/31/2013 18.8 18.8 18.8 18.8 00
10/30/2013 18.8 18.8 18.8 18.8 00
10/29/2013 18.55 19 18.55 18.8 1,555
10/28/2013 18.64 18.65 18.64 18.65 1,100
10/25/2013 18.55 18.66 18.5 18.5 1,775
10/24/2013 19.15 19.15 19.14 19.14 200
10/23/2013 19.135 19.135 19.135 19.135 250
10/22/2013 18.59 18.59 18.59 18.59 00
10/21/2013 18.59 18.59 18.59 18.59 00
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?