Quantcast

Ikonics Corporation Historical Stock Prices

IKNX 
$8.3
*  
unch
unch
Get IKNX Alerts
*Delayed - data as of Jan. 23, 2019 12:25 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 22-OCT-2018 TO 22-JAN-2019

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.
12:25 8.50 N/A N/A 8.30 0
01/22/2019 8.6 8.6 8.3 8.3 4,231
01/18/2019 9.2 9.2 9.2 9.2 00
01/17/2019 9.2 9.2 9.2 9.2 00
01/16/2019 9.2 9.2 9.2 9.2 257
01/15/2019 7.95 8.979 7.95 8.969 14,052
01/14/2019 7.72 8.4154 7.37 8.4154 12,101
01/11/2019 8 8 7.7104 7.7719 3,640
01/10/2019 8.25 8.25 8.25 8.25 00
01/09/2019 8.25 8.25 8.25 8.25 00
01/08/2019 8.2501 8.2501 8.25 8.25 1,600
01/07/2019 8.677 8.677 8.677 8.677 00
01/04/2019 8.677 8.677 8.677 8.677 00
01/03/2019 8.677 8.677 8.677 8.677 00
01/02/2019 8.677 8.677 8.677 8.677 501
12/31/2018 8.432 8.432 8.432 8.432 395
12/28/2018 8.33 8.33 8.33 8.33 465
12/27/2018 8.401 8.4085 8.042 8.042 1,361
12/26/2018 8.7435 8.7435 7.85 8 4,541
12/24/2018 8.8 8.844 8.75 8.792 1,968
12/21/2018 8.8001 8.8225 8.8001 8.8225 416
12/20/2018 8.8 8.8 8.8 8.8 266
12/19/2018 9.025 9.025 9.025 9.025 00
12/18/2018 9.025 9.025 9.025 9.025 00
12/17/2018 9.025 9.025 9.025 9.025 00
12/14/2018 8.8101 9.03 8.8101 9.025 5,605
12/13/2018 8.94 8.94 8.94 8.94 00
12/12/2018 8.94 8.94 8.94 8.94 00
12/11/2018 9.0529 9.0529 8.85 8.94 1,065
12/10/2018 9.2 9.2 9.0555 9.0555 1,919
12/07/2018 10.3283 10.3283 9 9 3,592
12/06/2018 10.06 10.06 9 9.29 6,110
12/04/2018 10.0854 10.0854 10.0854 10.0854 00
12/03/2018 10.0854 10.0854 10.0854 10.0854 00
11/30/2018 10.0854 10.0854 10.0854 10.0854 00
11/29/2018 10.0854 10.0854 10.0854 10.0854 00
11/28/2018 9.6 10.0854 9.6 10.0854 485
11/27/2018 9 9 9 9 00
11/26/2018 9 9 9 9 00
11/23/2018 9 9 9 9 00
11/21/2018 9.04 9.5 8.81 9 3,104
11/20/2018 9.2245 9.2245 9.2245 9.2245 100
11/19/2018 9.106 9.106 9.106 9.106 563
11/16/2018 9.14 9.14 9.14 9.14 00
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
*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