Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikonics Corp (NQ: IKNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.578 6.578 6.578 6.578 0 +0.00(+0.00%)
Apr 29, 2010 6.578 6.578 6.578 6.578 1,025 -0.02(-0.27%)
Apr 28, 2010 6.667 6.667 6.596 6.596 2,239 -0.08(-1.20%)
Apr 27, 2010 6.792 6.792 6.676 6.676 449 +0.02(+0.27%)
Apr 21, 2010 6.658 6.658 6.658 6.658 0 +0.48(+7.78%)
Apr 20, 2010 6.177 6.177 6.177 6.177 112 +0.00(+0.00%)
Apr 19, 2010 6.177 6.177 6.177 6.177 449 +0.00(+0.00%)
Apr 14, 2010 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Apr 13, 2010 6.177 6.177 6.177 6.177 1,397 +0.00(+0.00%)
Apr 12, 2010 6.177 6.177 6.177 6.177 1,123 -0.01(-0.14%)
Apr 09, 2010 6.071 6.186 6.026 6.186 1,470 +0.01(+0.20%)
Apr 08, 2010 6.174 6.174 6.174 6.174 617 +0.10(+1.70%)
Apr 07, 2010 6.186 6.186 6.071 6.071 535 -0.12(-1.87%)
Apr 05, 2010 6.186 6.186 6.186 6.186 0 +0.01(+0.14%)
Apr 01, 2010 6.168 6.177 6.177 6.177 674 +0.19(+3.12%)
Mar 23, 2010 5.990 5.990 5.990 5.990 0 -0.03(-0.44%)
Mar 22, 2010 6.017 6.017 6.017 6.017 112 -0.12(-2.03%)
Mar 19, 2010 6.017 6.658 5.964 6.142 5,151 +0.20(+3.29%)
Mar 15, 2010 5.946 5.946 5.946 5.946 0 +0.25(+4.37%)
Mar 12, 2010 6.240 6.240 5.625 5.697 17,862 -0.68(-10.61%)
Mar 09, 2010 6.373 6.373 6.373 6.373 0 +0.24(+3.92%)
Mar 05, 2010 6.133 6.133 6.133 6.133 0 -0.02(-0.29%)
Mar 01, 2010 5.795 6.151 6.151 6.151 2,134 +0.41(+7.21%)
Feb 25, 2010 5.706 5.737 5.737 5.737 2,134 +0.04(+0.70%)
Feb 19, 2010 5.697 5.697 5.697 5.697 337 +0.06(+1.11%)
Feb 17, 2010 5.634 5.634 5.634 5.634 561 +0.02(+0.32%)
Feb 10, 2010 5.617 5.617 5.617 5.617 224 +0.00(+0.00%)
Feb 05, 2010 5.741 5.617 5.617 5.617 1,909 -0.09(-1.56%)
Feb 04, 2010 5.706 5.706 5.706 5.706 112 -0.43(-6.97%)
Feb 03, 2010 6.133 6.133 6.133 6.133 112 +0.49(+8.67%)
Feb 01, 2010 5.652 5.643 5.643 5.643 224 -0.01(-0.16%)
Jan 28, 2010 5.652 5.652 5.652 5.652 0 +0.02(+0.32%)
Jan 25, 2010 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Jan 20, 2010 5.634 5.634 5.634 5.634 337 -0.01(-0.16%)
Jan 19, 2010 5.661 5.661 5.643 5.643 224 -0.05(-0.94%)
Jan 15, 2010 5.634 5.697 5.697 5.697 1,909 -0.12(-1.99%)
Jan 12, 2010 5.812 5.812 5.812 5.812 1,123 +0.20(+3.65%)
Jan 06, 2010 5.608 5.608 5.608 5.608 786 +0.00(+0.00%)
Dec 31, 2009 5.608 5.608 5.608 5.608 0 -0.04(-0.79%)
Dec 29, 2009 5.652 5.652 5.652 5.652 0 -0.01(-0.16%)
Dec 22, 2009 5.661 5.661 5.661 5.661 6,740 +0.01(+0.16%)
Dec 21, 2009 5.617 5.652 5.617 5.652 7,864 +0.03(+0.61%)
Nov 30, 2009 5.634 5.618 5.618 5.618 449 -0.31(-5.23%)
Nov 27, 2009 5.928 5.928 5.928 5.928 1,123 +0.12(+2.15%)
Nov 25, 2009 5.688 5.804 5.634 5.804 1,745 +0.16(+2.76%)
Nov 24, 2009 5.643 5.648 5.639 5.648 674 -0.54(-8.71%)
Nov 23, 2009 6.186 6.186 6.186 6.186 224 +0.03(+0.49%)
Nov 20, 2009 6.156 6.156 6.156 6.156 337 +0.41(+7.06%)
Nov 19, 2009 5.750 5.750 5.750 5.750 561 -0.02(-0.31%)
Nov 18, 2009 5.768 5.768 5.768 5.768 556 +0.13(+2.37%)
Nov 17, 2009 5.697 6.210 5.625 5.634 2,205 -0.20(-3.36%)
Nov 16, 2009 5.866 5.866 5.830 5.830 898 -0.04(-0.61%)
Nov 13, 2009 6.409 6.409 5.866 5.866 1,363 +0.22(+3.86%)
Nov 11, 2009 5.648 5.648 5.648 5.648 0 -1.73(-23.46%)
Nov 10, 2009 6.088 7.432 6.088 7.379 106,391 +0.76(+11.42%)
Nov 09, 2009 6.124 6.622 5.715 6.622 8,043 +1.00(+17.72%)
Nov 04, 2009 5.625 5.625 5.625 5.625 0 +0.01(+0.16%)
Oct 28, 2009 5.617 5.617 5.617 5.617 0 -0.10(-1.71%)
Oct 27, 2009 5.715 5.715 5.715 5.715 148 -0.63(-9.89%)
Oct 26, 2009 6.342 6.342 6.342 6.342 112 +0.47(+7.95%)
Oct 22, 2009 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Oct 20, 2009 5.875 5.875 5.875 5.875 0 +0.14(+2.48%)
Oct 19, 2009 5.732 5.732 5.679 5.732 3,707 -0.01(-0.16%)
Oct 15, 2009 5.741 5.741 5.741 5.741 224 +0.04(+0.62%)
Oct 13, 2009 5.715 5.706 5.706 5.706 674 -0.35(-5.74%)
Oct 09, 2009 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Oct 08, 2009 6.053 6.053 6.053 6.053 112 -0.41(-6.34%)
Oct 06, 2009 6.462 6.462 6.462 6.462 0 +0.50(+8.36%)
Oct 05, 2009 5.964 5.964 5.964 5.964 112 -0.01(-0.15%)
Oct 01, 2009 5.973 5.973 5.973 5.973 0 -1.13(-15.91%)
Sep 30, 2009 6.676 7.980 6.453 7.103 56,706 +0.16(+2.31%)
Sep 29, 2009 6.275 7.432 6.275 6.943 45,290 +0.72(+11.59%)
Sep 28, 2009 5.332 6.222 5.332 6.222 10,944 +1.15(+22.63%)
Sep 24, 2009 5.074 5.074 5.074 5.074 337 +0.18(+3.64%)
Sep 22, 2009 4.940 4.896 4.896 4.896 1,011 -0.04(-0.90%)
Sep 16, 2009 4.958 4.940 4.940 4.940 3,145 -0.69(-12.32%)
Sep 14, 2009 5.634 5.634 5.634 5.634 112 +0.29(+5.50%)
Sep 03, 2009 4.976 5.341 5.341 5.341 2,246 +0.00(+0.00%)
Sep 02, 2009 5.341 5.358 5.341 5.341 5,392 -0.45(-7.69%)
Sep 01, 2009 5.786 5.786 5.786 5.786 224 -0.29(-4.83%)
Aug 24, 2009 4.985 6.079 6.079 6.079 561 +1.13(+22.84%)
Aug 21, 2009 6.097 6.106 4.949 4.949 898 +0.00(+0.09%)
Aug 18, 2009 4.940 4.945 4.945 4.945 337 +0.01(+0.20%)
Aug 17, 2009 6.053 6.071 4.935 4.935 568 -0.41(-7.60%)
Aug 14, 2009 5.341 5.341 5.341 5.341 2,022 -0.74(-12.10%)
Aug 12, 2009 6.076 6.076 6.076 6.076 112 +1.14(+22.99%)
Aug 11, 2009 4.940 4.940 4.940 4.940 786 -0.14(-2.80%)
Aug 04, 2009 5.083 5.083 5.083 5.083 112 -0.26(-4.83%)
Jul 28, 2009 5.341 5.341 5.341 5.341 674 +0.00(+0.00%)
Jul 23, 2009 5.341 5.341 5.341 5.341 0 +0.34(+6.86%)
Jul 02, 2009 4.967 4.998 4.998 4.998 674 +0.10(+2.06%)
Jun 29, 2009 4.905 4.897 4.897 4.897 898 -1.22(-19.92%)
Jun 25, 2009 6.115 6.115 6.115 6.115 0 +0.07(+1.18%)
Jun 19, 2009 6.044 6.044 6.044 6.044 0 +0.48(+8.64%)
Jun 18, 2009 5.652 5.777 5.563 5.563 1,763 -0.00(-0.00%)
Jun 12, 2009 5.563 5.563 5.563 5.563 0 -0.20(-3.55%)
Jun 01, 2009 5.768 5.768 5.768 5.768 0 +0.87(+17.82%)
May 27, 2009 4.896 4.896 4.896 4.896 224 +0.18(+3.77%)
May 26, 2009 4.718 4.718 4.718 4.718 2,246 -0.62(-11.67%)
May 22, 2009 4.896 5.341 5.341 5.341 224 +0.65(+13.85%)
May 21, 2009 4.691 4.691 4.691 4.691 1,460 +0.00(+0.00%)
May 20, 2009 5.029 5.029 4.691 4.691 1,235 -0.65(-12.17%)
May 19, 2009 5.341 5.341 5.341 5.341 178 +0.00(+0.00%)
May 18, 2009 5.341 5.341 5.341 5.341 794 +0.28(+5.63%)
May 15, 2009 5.056 5.056 5.056 5.056 216 -0.59(-10.41%)
May 12, 2009 5.029 5.643 5.643 5.643 1,348 +0.92(+19.35%)
May 11, 2009 4.728 4.728 4.728 4.728 280 +0.10(+2.15%)
May 07, 2009 4.629 4.629 4.629 4.629 0 +0.09(+1.96%)
May 06, 2009 4.682 4.682 4.540 4.540 2,133 -0.36(-7.27%)
May 05, 2009 4.673 4.896 4.664 4.896 5,730 +0.38(+8.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.