Quantcast

Ikonics Corporation Historical Stock Prices

IKNX 
$10.5
*  
unch
unch
Get IKNX Alerts
*Delayed - data as of Sep. 19, 2018 12:28 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
12:28 N/A 10.50 10.50 10.50 101
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
08/14/2018 9.924 10.295 9.25 10.1 7,159
08/13/2018 9.837 10.94 9.69 10.94 3,278
08/10/2018 9.7 9.7 9.7 9.7 00
08/09/2018 9.7 9.7 9.7 9.7 00
08/08/2018 9.99 10.4003 9.7 9.7 4,271
08/07/2018 10.2499 10.2499 8.7313 9.45 9,550
08/06/2018 10.25 10.25 9.5 9.51 3,647
08/03/2018 10.02 10.3 10.02 10.3 1,547
08/02/2018 10 10.2916 10 10 2,004
08/01/2018 10.25 10.25 10.25 10.25 00
07/31/2018 10.25 10.25 10.25 10.25 00
07/30/2018 10.25 10.25 10.25 10.25 00
07/27/2018 10.25 10.25 10.25 10.25 00
07/26/2018 9.88 10.25 9.88 10.25 200
07/25/2018 10.2665 10.2665 10.2665 10.2665 00
07/24/2018 10.251 10.2665 10.2 10.2665 1,280
07/23/2018 10.219 10.3 10.219 10.3 877
07/20/2018 10.2003 10.2003 10.2003 10.2003 00
07/19/2018 10.2003 10.2003 10.2003 10.2003 00
07/18/2018 10.2003 10.2003 10.2003 10.2003 1,002
07/17/2018 10.2 10.2 10.2 10.2 00
07/16/2018 10.2 10.2 10.2 10.2 128
07/13/2018 10.2 10.375 10.12 10.2 6,207
07/12/2018 10.0525 10.15 9.7913 10.15 5,400
07/11/2018 10.3511 10.4042 10.2 10.2 1,169
07/10/2018 10.5 10.7422 9.7935 10.7422 1,425
07/09/2018 10.5626 10.5626 10.5626 10.5626 142
07/06/2018 10.6452 10.6452 10.6452 10.6452 122
07/05/2018 10.5 10.5 10.5 10.5 00
07/03/2018 10.5 10.5 10.5 10.5 1,001
07/02/2018 10.75 10.8 10.6296 10.8 412
06/29/2018 10.5325 10.6953 10.5325 10.6953 350
06/28/2018 10.545 10.8365 10.545 10.8365 2,571
06/27/2018 10.5 10.5604 9.7979 10.5 4,454
06/26/2018 10.752 10.752 10.6544 10.6544 1,107
06/25/2018 10.5001 10.5001 10.5001 10.5001 00
06/22/2018 10.868 10.868 10.5001 10.5001 1,512
06/21/2018 10.6989 10.8365 10.6357 10.6357 3,595
06/20/2018 10.89 10.89 10.39 10.5 6,750
06/19/2018 10.35 10.5 10.1997 10.43 6,531
06/18/2018 10.532 10.89 10.39 10.85 4,102
*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