Quantcast

Ikonics Corporation Historical Stock Prices

IKNX 
$9.14
*  
unch
unch
Get IKNX Alerts
*Delayed - data as of Nov. 16, 2018 12:34 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
12:34 N/A N/A N/A 9.14 0
11/15/2018 9.14 9.14 9.14 9.14 00
11/14/2018 9.14 9.14 9.14 9.14 00
11/13/2018 9.14 9.14 9.14 9.14 00
11/12/2018 9.87 9.89 9 9.14 1,452
11/09/2018 9 9 9 9 00
11/08/2018 9 9 9 9 00
11/07/2018 9 9 9 9 00
11/06/2018 9 9.0001 9 9 1,464
11/05/2018 9.6 9.6 9.6 9.6 00
11/02/2018 9.6 9.6 9.6 9.6 00
11/01/2018 9.6 9.6 9.6 9.6 00
10/31/2018 9 9.6 9 9.6 502
10/30/2018 9.9 9.9 9.9 9.9 00
10/29/2018 9.9 9.9 9.9 9.9 00
10/26/2018 9.04 9.9 9.04 9.9 1,309
10/25/2018 9.825 9.825 9.825 9.825 00
10/24/2018 9.75 9.825 9.75 9.825 2,369
10/23/2018 9.7625 9.7625 9.7625 9.7625 00
10/22/2018 9.7625 9.7625 9.7625 9.7625 579
10/19/2018 10 10 10 10 2,220
10/18/2018 10.25 10.25 10.01 10.01 537
10/17/2018 10.25 10.31 10.25 10.25 1,221
10/16/2018 10.35 10.35 10.25 10.25 1,121
10/15/2018 10.5 10.5 10.25 10.37 2,120
10/12/2018 10.7501 10.7501 10.7501 10.7501 00
10/11/2018 11 11.135 10.75 10.7501 2,920
10/10/2018 12.5 12.5 12.5 12.5 00
10/09/2018 12.5 12.5 12.5 12.5 00
10/08/2018 12.5 12.5 12.5 12.5 00
10/05/2018 12.5 12.5 12.5 12.5 218
10/04/2018 12.47 12.47 12.47 12.47 444
10/03/2018 11 12.1 11 11.75 1,602
10/02/2018 11 11 11 11 00
10/01/2018 11.5019 11.5019 11 11 2,212
09/28/2018 12.5 12.5 12.5 12.5 00
09/27/2018 12.49 12.5 12.1099 12.5 1,033
09/26/2018 12.475 12.475 12.475 12.475 00
09/25/2018 11.76 12.475 11.76 12.475 1,845
09/24/2018 12.6415 12.6415 11.75 11.75 690
09/21/2018 10.69 12.99 10.4 12.99 5,850
09/20/2018 10.5 10.5 10.5 10.5 214
09/19/2018 10.5 10.6485 10.5 10.5 795
09/18/2018 10.5 10.5 10.5 10.5 00
09/17/2018 10.3 10.5 10.3 10.5 951
09/14/2018 10.5 10.5 10.5 10.5 307
09/13/2018 10 11.1399 9.76 10.5 7,323
09/12/2018 10 10.0001 9.48 10.0001 19,276
09/11/2018 10.02 10.02 10 10 968
09/10/2018 10.4 10.4 9.85 9.85 2,156
09/07/2018 10.5 10.5 10.5 10.5 00
09/06/2018 10.5 10.5 10.5 10.5 503
09/05/2018 10.93 10.93 10.25 10.25 639
09/04/2018 11 11 11 11 539
08/31/2018 10.9274 10.9274 10.9274 10.9274 466
08/30/2018 10.3499 11.253 10.3499 11.253 11,416
08/29/2018 10.2816 10.385 10.2816 10.385 561
08/28/2018 10.25 10.26 10.25 10.26 429
08/27/2018 10.25 10.2675 10.25 10.25 1,045
08/24/2018 10.0301 10.0301 10.0301 10.0301 00
08/23/2018 10.0301 10.0301 10.0301 10.0301 00
08/22/2018 10.0301 10.0301 10.0301 10.0301 00
08/21/2018 10.45 10.6373 10.0301 10.0301 2,430
08/20/2018 11.09 11.09 11.09 11.09 732
08/17/2018 10.4541 10.4541 10.4541 10.4541 222
08/16/2018 10 10 10 10 00
08/15/2018 10.3218 10.4119 10 10 2,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IKNX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio