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, 2013 14.00 14.52 14.00 14.52 0 +0.94(+6.92%)
Apr 29, 2013 13.40 14.75 13.40 13.58 20,066 +0.29(+2.15%)
Apr 26, 2013 13.46 13.69 13.29 13.29 5,246 +0.73(+5.84%)
Apr 24, 2013 12.56 12.56 12.56 12.56 0 +0.06(+0.48%)
Apr 23, 2013 12.75 12.75 12.47 12.50 1,960 -0.30(-2.34%)
Apr 22, 2013 12.80 12.80 12.80 12.80 0 -0.29(-2.19%)
Apr 19, 2013 13.99 14.20 12.97 13.09 1,330 -0.70(-5.11%)
Apr 18, 2013 13.46 13.93 13.25 13.79 1,325 +0.53(+4.00%)
Apr 17, 2013 13.03 13.52 13.03 13.26 700 +0.51(+4.00%)
Apr 16, 2013 12.76 12.77 12.63 12.75 1,200 -0.03(-0.23%)
Apr 15, 2013 12.54 12.78 12.51 12.78 1,400 +0.27(+2.16%)
Apr 12, 2013 13.15 13.15 12.51 12.51 300 -0.50(-3.84%)
Apr 11, 2013 12.69 13.01 12.69 13.01 2,472 +0.42(+3.34%)
Apr 10, 2013 12.66 12.70 12.59 12.59 3,357 +0.28(+2.27%)
Apr 09, 2013 12.17 12.31 12.15 12.31 996 +0.13(+1.07%)
Apr 08, 2013 12.00 12.18 12.00 12.18 780 +0.13(+1.08%)
Apr 05, 2013 12.05 12.05 12.05 12.05 300 +0.04(+0.33%)
Apr 04, 2013 12.00 12.01 12.00 12.01 662 +0.01(+0.08%)
Apr 03, 2013 12.23 12.24 12.00 12.00 1,925 +0.00(+0.00%)
Apr 02, 2013 12.00 12.01 12.00 12.00 750 -0.60(-4.76%)
Apr 01, 2013 12.34 12.60 12.25 12.60 1,050 +0.25(+2.03%)
Mar 27, 2013 12.35 12.35 12.35 12.35 200 -0.31(-2.45%)
Mar 26, 2013 12.25 12.66 12.25 12.66 2,480 +0.34(+2.76%)
Mar 25, 2013 12.39 12.39 12.32 12.32 600 -0.18(-1.44%)
Mar 22, 2013 11.01 12.99 11.01 12.50 6,266 -0.04(-0.32%)
Mar 21, 2013 12.56 12.98 12.54 12.54 2,618 -0.78(-5.87%)
Mar 20, 2013 12.78 13.50 12.78 13.32 2,956 +0.69(+5.48%)
Mar 19, 2013 14.50 14.50 12.56 12.63 25,183 -1.11(-8.08%)
Mar 18, 2013 14.49 14.95 13.30 13.74 18,568 +0.44(+3.31%)
Mar 15, 2013 12.99 14.69 12.80 13.30 13,939 +0.51(+3.99%)
Mar 14, 2013 13.89 14.00 12.21 12.79 23,386 -0.59(-4.41%)
Mar 13, 2013 13.52 13.83 12.01 13.38 16,643 +0.39(+3.00%)
Mar 12, 2013 13.12 16.87 12.51 12.99 29,545 +0.05(+0.39%)
Mar 11, 2013 11.65 12.99 11.55 12.94 36,350 +1.49(+13.06%)
Mar 08, 2013 9.900 12.55 9.900 11.45 18,923 +1.47(+14.79%)
Mar 07, 2013 9.730 9.990 9.500 9.970 3,202 +0.73(+7.90%)
Mar 06, 2013 9.240 9.240 9.240 9.240 670 -0.67(-6.76%)
Mar 05, 2013 9.260 9.910 9.000 9.910 12,216 +0.65(+7.02%)
Mar 01, 2013 9.530 9.260 9.260 9.260 6,000 -0.51(-5.22%)
Feb 28, 2013 9.590 9.810 9.530 9.770 1,239 -0.18(-1.81%)
Feb 27, 2013 9.990 11.00 9.300 9.950 34,385 +0.12(+1.22%)
Feb 26, 2013 8.950 9.830 8.950 9.830 11,152 +0.63(+6.85%)
Feb 25, 2013 9.110 9.650 9.110 9.200 6,685 +0.06(+0.66%)
Feb 22, 2013 9.300 9.400 9.010 9.140 4,636 -0.18(-1.93%)
Feb 21, 2013 9.000 9.400 9.000 9.320 11,053 -0.02(-0.21%)
Feb 20, 2013 8.460 10.29 8.460 9.340 42,981 +1.34(+16.75%)
Feb 19, 2013 8.000 8.000 8.000 8.000 400 +0.06(+0.76%)
Feb 13, 2013 7.920 7.940 7.940 7.940 26,500 +0.02(+0.25%)
Feb 11, 2013 7.910 7.920 7.920 7.920 500 -0.03(-0.38%)
Feb 08, 2013 8.050 8.050 7.950 7.950 480 -0.03(-0.38%)
Jan 31, 2013 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jan 29, 2013 8.050 7.950 7.950 7.950 9,200 -0.05(-0.62%)
Jan 25, 2013 8.050 8.000 8.000 8.000 400 -0.20(-2.44%)
Jan 24, 2013 8.230 8.230 8.200 8.200 800 +0.08(+0.99%)
Jan 22, 2013 8.200 8.120 8.120 8.120 6,200 -0.13(-1.58%)
Jan 17, 2013 8.250 8.250 8.250 8.250 200 +0.15(+1.85%)
Jan 16, 2013 8.070 8.100 8.000 8.100 636 +0.00(+0.00%)
Jan 15, 2013 8.100 8.200 8.100 8.100 3,525 -0.30(-3.57%)
Jan 14, 2013 8.400 8.400 8.100 8.400 2,194 -0.10(-1.18%)
Jan 11, 2013 8.500 8.500 8.500 8.500 434 +0.12(+1.43%)
Jan 10, 2013 8.190 8.750 8.010 8.380 5,018 +0.08(+0.96%)
Jan 09, 2013 8.410 8.410 8.300 8.300 1,366 -0.04(-0.48%)
Jan 08, 2013 8.420 8.420 8.050 8.340 2,323 -0.27(-3.14%)
Jan 07, 2013 8.610 8.610 8.610 8.610 335 -0.08(-0.92%)
Jan 04, 2013 8.690 8.690 8.690 8.690 300 -0.13(-1.47%)
Jan 03, 2013 8.000 9.000 8.000 8.820 5,098 +0.52(+6.27%)
Jan 02, 2013 8.001 8.700 8.001 8.300 1,000 +0.25(+3.11%)
Dec 31, 2012 7.930 8.050 7.930 8.050 1,400 +0.06(+0.75%)
Dec 27, 2012 7.990 7.990 7.990 7.990 0 -0.31(-3.73%)
Dec 26, 2012 8.270 8.300 8.270 8.300 1,200 +0.00(+0.00%)
Dec 24, 2012 8.400 8.490 8.300 8.300 955 -0.20(-2.35%)
Dec 20, 2012 8.750 8.500 8.500 8.500 600 -0.25(-2.86%)
Dec 19, 2012 8.560 8.750 8.430 8.750 1,140 -0.25(-2.78%)
Dec 18, 2012 8.190 9.000 8.000 9.000 9,528 +0.90(+11.11%)
Dec 17, 2012 8.056 8.305 8.056 8.100 3,806 +0.04(+0.55%)
Dec 14, 2012 8.385 8.411 7.886 8.056 11,418 -0.30(-3.62%)
Dec 13, 2012 8.002 8.358 8.001 8.358 7,600 +0.48(+6.10%)
Dec 12, 2012 7.637 8.020 7.637 7.877 8,096 +0.24(+3.15%)
Dec 11, 2012 7.165 7.642 7.165 7.637 1,889 +0.52(+7.25%)
Dec 06, 2012 7.121 7.121 7.121 7.121 337 +0.15(+2.17%)
Dec 05, 2012 7.299 7.299 6.970 6.970 1,011 -0.52(-6.90%)
Dec 04, 2012 7.335 7.486 7.299 7.486 674 +0.36(+5.12%)
Nov 30, 2012 7.121 7.121 7.121 7.121 561 -0.09(-1.23%)
Nov 28, 2012 7.210 7.210 7.210 7.210 112 +0.04(+0.50%)
Nov 26, 2012 6.961 7.174 7.174 7.174 449 +0.23(+3.33%)
Nov 23, 2012 7.121 7.121 6.943 6.943 1,909 -0.22(-3.11%)
Nov 21, 2012 7.130 7.192 7.121 7.165 1,572 -0.31(-4.17%)
Nov 20, 2012 7.210 7.504 7.085 7.477 3,438 +0.53(+7.68%)
Nov 19, 2012 6.943 6.944 6.943 6.944 878 -0.03(-0.37%)
Nov 16, 2012 6.943 6.970 6.943 6.970 224 +0.03(+0.38%)
Nov 14, 2012 6.996 6.943 6.943 6.943 1,235 -0.33(-4.53%)
Nov 13, 2012 6.996 7.272 6.996 7.272 674 -0.15(-2.04%)
Nov 09, 2012 7.424 7.424 7.424 7.424 0 +0.53(+7.61%)
Nov 06, 2012 6.925 6.898 6.898 6.898 1,123 -0.20(-2.76%)
Nov 02, 2012 7.094 7.094 7.094 7.094 1,011 -0.05(-0.75%)
Nov 01, 2012 7.152 7.165 7.148 7.148 674 -0.03(-0.37%)
Oct 19, 2012 7.174 7.174 7.174 7.174 449 +0.09(+1.26%)
Oct 17, 2012 7.085 7.085 7.085 7.085 0 +0.01(+0.13%)
Oct 16, 2012 7.076 7.076 7.076 7.076 337 +0.18(+2.58%)
Oct 11, 2012 6.898 6.898 6.898 6.898 449 -0.01(-0.17%)
Oct 10, 2012 6.987 6.987 6.910 6.910 224 -0.05(-0.72%)
Oct 03, 2012 6.961 6.961 6.961 6.961 224 -0.16(-2.25%)
Sep 21, 2012 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Sep 18, 2012 7.121 7.121 7.121 7.121 1,348 +0.22(+3.23%)
Sep 14, 2012 6.898 6.898 6.898 6.898 1,123 +0.04(+0.52%)
Sep 05, 2012 6.863 6.863 6.863 6.863 112 +0.01(+0.13%)
Aug 31, 2012 7.103 6.854 6.854 6.854 2,920 -0.28(-3.87%)
Aug 30, 2012 7.130 7.130 7.130 7.130 561 -0.35(-4.64%)
Aug 21, 2012 7.299 7.477 7.477 7.477 1,348 +0.22(+3.07%)
Aug 17, 2012 7.148 7.254 7.254 7.254 449 -0.51(-6.54%)
Aug 16, 2012 7.762 7.762 7.762 7.762 112 +0.11(+1.40%)
Aug 11, 2012 7.655 7.655 7.655 0 +0.00(+0.00%)
Aug 10, 2012 7.272 7.655 7.272 7.655 1,685 +0.53(+7.50%)
Aug 09, 2012 7.121 7.121 7.121 7.121 337 -0.48(-6.32%)
Jul 30, 2012 7.121 7.602 7.602 7.602 224 -0.59(-7.17%)
Jul 25, 2012 8.278 8.189 8.189 8.189 561 -0.09(-1.08%)
Jul 23, 2012 8.278 8.278 8.278 8.278 224 -0.13(-1.59%)
Jul 19, 2012 7.788 8.412 8.412 8.412 1,460 +0.85(+11.18%)
Jul 17, 2012 7.566 7.566 7.566 7.566 561 +0.02(+0.24%)
Jul 14, 2012 7.548 7.548 7.548 0 +0.00(+0.00%)
Jul 13, 2012 7.121 7.566 7.121 7.548 3,258 +0.43(+6.00%)
Jul 12, 2012 7.094 7.121 7.094 7.121 561 +0.18(+2.56%)
Jul 10, 2012 6.943 6.943 6.943 6.943 0 +0.00(+0.00%)
Jul 05, 2012 6.934 6.943 6.943 6.943 224 -0.10(-1.39%)
Jul 03, 2012 6.934 7.174 6.934 7.041 898 -0.30(-4.12%)
Jul 02, 2012 7.121 7.343 7.121 7.343 2,977 +0.56(+8.27%)
Jun 29, 2012 6.783 6.783 6.783 6.783 112 +0.01(+0.13%)
Jun 26, 2012 6.898 6.774 6.774 6.774 4,606 -0.12(-1.81%)
Jun 20, 2012 6.898 6.898 6.898 6.898 561 +0.00(+0.00%)
Jun 18, 2012 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Jun 10, 2012 6.898 6.898 6.898 0 +0.00(+0.00%)
Jun 08, 2012 6.898 6.898 6.898 6.898 337 +0.00(+0.00%)
Jun 05, 2012 6.898 6.898 6.898 6.898 224 +0.00(+0.00%)
Jun 01, 2012 6.898 6.898 6.898 6.898 0 -0.00(-0.00%)
May 31, 2012 6.898 6.898 6.898 6.898 112 -0.20(-2.76%)
May 30, 2012 7.094 7.094 7.094 7.094 112 -0.03(-0.37%)
May 29, 2012 7.121 7.121 7.121 7.121 449 +0.08(+1.14%)
May 24, 2012 7.041 7.041 7.041 7.041 224 +0.14(+2.06%)
May 22, 2012 6.898 6.898 6.898 6.898 561 -0.45(-6.06%)
May 17, 2012 7.361 7.343 7.343 7.343 561 -0.20(-2.60%)
May 14, 2012 7.539 7.539 7.539 7.539 112 -0.03(-0.35%)
May 11, 2012 7.557 7.566 7.343 7.566 2,350 +0.00(+0.00%)
May 10, 2012 7.548 7.566 7.548 7.566 996 +0.22(+3.03%)
May 09, 2012 7.343 7.343 7.343 7.343 337 +0.00(+0.00%)
May 08, 2012 7.343 7.343 7.343 7.343 112 -0.00(-0.00%)
May 07, 2012 7.344 7.344 7.344 7.344 201 -0.08(-1.08%)
May 04, 2012 7.682 7.682 7.388 7.424 1,572 -0.19(-2.46%)
May 02, 2012 7.343 7.610 7.610 7.610 337 +0.27(+3.64%)
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.