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 (%)
Dec 13, 2021 33.90 0 -0.10(-0.29%)
Dec 10, 2021 34.94 36.50 33.26 34.00 48,682 -0.59(-1.71%)
Dec 09, 2021 34.18 35.18 33.57 34.59 28,097 +0.34(+0.99%)
Dec 08, 2021 33.31 35.53 32.94 34.25 38,525 +1.29(+3.91%)
Dec 07, 2021 32.42 36.00 31.48 32.96 28,878 +1.92(+6.19%)
Dec 06, 2021 28.79 31.51 26.13 31.04 37,480 +2.19(+7.59%)
Dec 03, 2021 31.02 34.11 28.06 28.85 40,441 -1.66(-5.44%)
Dec 02, 2021 33.79 33.79 29.51 30.51 26,732 -2.92(-8.73%)
Dec 01, 2021 33.90 34.49 33.25 33.43 17,845 -0.03(-0.09%)
Nov 30, 2021 37.02 37.05 32.84 33.46 44,855 -3.64(-9.81%)
Nov 29, 2021 39.70 39.70 35.51 37.10 62,335 -3.60(-8.85%)
Nov 26, 2021 37.15 40.79 37.15 40.70 11,838 +2.50(+6.54%)
Nov 24, 2021 39.93 40.38 37.25 38.20 24,249 -1.80(-4.50%)
Nov 23, 2021 41.20 42.87 39.81 40.00 24,683 -1.80(-4.31%)
Nov 22, 2021 42.96 42.96 39.66 41.80 53,225 -0.51(-1.21%)
Nov 19, 2021 40.47 43.53 39.37 42.31 35,973 +2.51(+6.31%)
Nov 18, 2021 39.17 40.89 39.80 39.80 36,322 +0.82(+2.10%)
Nov 17, 2021 41.83 43.98 38.62 38.98 50,711 -2.02(-4.93%)
Nov 16, 2021 33.13 41.54 32.56 41.00 67,494 +7.40(+22.02%)
Nov 15, 2021 33.70 33.70 32.00 33.60 36,874 +0.27(+0.81%)
Nov 12, 2021 34.31 34.50 33.28 33.33 17,309 -0.37(-1.10%)
Nov 11, 2021 33.62 34.47 33.06 33.70 10,861 +0.66(+2.00%)
Nov 10, 2021 33.44 33.04 16,132 -0.76(-2.25%)
Nov 09, 2021 32.00 34.44 31.75 33.80 29,732 +2.12(+6.71%)
Nov 08, 2021 29.08 33.00 29.08 31.68 51,616 +2.39(+8.16%)
Nov 05, 2021 29.25 29.75 28.97 29.29 17,548 +0.04(+0.12%)
Nov 04, 2021 29.25 29.25 28.86 29.25 12,721 +0.00(+0.00%)
Nov 03, 2021 27.35 29.25 27.35 29.25 12,741 +1.80(+6.56%)
Nov 02, 2021 27.65 27.90 26.17 27.45 18,899 -0.54(-1.93%)
Nov 01, 2021 27.04 29.33 26.85 27.99 16,946 +1.38(+5.19%)
Oct 29, 2021 27.87 28.25 26.10 26.61 17,230 -1.44(-5.13%)
Oct 28, 2021 27.65 29.19 27.65 28.05 7,544 +0.31(+1.12%)
Oct 27, 2021 27.72 27.98 27.28 27.74 11,156 -0.26(-0.93%)
Oct 26, 2021 27.94 28.00 9,050 -0.01(-0.04%)
Oct 25, 2021 27.52 29.39 27.51 28.01 30,296 -0.10(-0.36%)
Oct 22, 2021 29.67 29.92 26.27 28.11 45,534 -1.84(-6.14%)
Oct 21, 2021 30.89 31.03 29.41 29.95 13,862 -0.70(-2.28%)
Oct 20, 2021 29.88 30.65 29.01 30.65 34,074 +0.77(+2.58%)
Oct 19, 2021 29.26 30.64 28.58 29.88 31,300 +1.12(+3.89%)
Oct 18, 2021 29.55 32.22 28.56 28.76 42,813 -1.29(-4.29%)
Oct 15, 2021 29.50 30.50 28.25 30.05 36,701 +1.16(+4.02%)
Oct 14, 2021 28.80 29.42 28.42 28.89 11,196 +0.47(+1.65%)
Oct 13, 2021 28.35 29.30 27.17 28.42 27,680 +0.33(+1.17%)
Oct 12, 2021 29.87 29.87 27.68 28.09 22,060 -1.68(-5.64%)
Oct 11, 2021 28.89 30.26 28.89 29.77 13,199 +1.06(+3.69%)
Oct 08, 2021 30.02 30.15 28.33 28.71 48,872 -1.79(-5.87%)
Oct 07, 2021 28.85 30.93 28.85 30.50 38,554 +1.29(+4.42%)
Oct 06, 2021 29.57 31.40 28.85 29.21 21,614 -0.64(-2.14%)
Oct 05, 2021 28.80 31.00 28.80 29.85 45,817 +1.05(+3.65%)
Oct 04, 2021 28.90 29.17 27.81 28.80 26,232 +0.22(+0.77%)
Oct 01, 2021 28.41 30.00 27.84 28.58 50,089 +0.18(+0.63%)
Sep 30, 2021 27.86 28.40 26.42 28.40 16,194 +0.91(+3.33%)
Sep 29, 2021 27.41 28.45 27.04 27.48 27,304 +0.36(+1.31%)
Sep 28, 2021 27.07 28.57 26.29 27.13 24,749 -0.44(-1.60%)
Sep 27, 2021 28.29 29.18 27.36 27.57 18,350 -1.08(-3.77%)
Sep 24, 2021 27.25 28.93 26.28 28.65 28,928 +0.92(+3.32%)
Sep 23, 2021 27.44 28.50 26.28 27.73 57,538 +0.13(+0.47%)
Sep 22, 2021 26.53 27.75 26.14 27.60 42,521 +1.60(+6.15%)
Sep 21, 2021 26.78 27.38 26.00 26.00 21,238 -0.56(-2.11%)
Sep 20, 2021 27.11 27.46 26.52 26.56 27,654 -0.59(-2.17%)
Sep 17, 2021 27.58 28.30 27.10 27.15 19,037 -0.70(-2.51%)
Sep 16, 2021 27.68 28.83 27.56 27.85 18,163 +0.34(+1.24%)
Sep 15, 2021 26.78 28.96 26.78 27.51 33,042 +0.77(+2.88%)
Sep 14, 2021 26.65 27.80 26.14 26.74 10,508 +0.65(+2.49%)
Sep 13, 2021 27.57 28.29 26.01 26.09 37,036 -1.30(-4.75%)
Sep 10, 2021 29.37 29.61 26.37 27.39 32,371 -1.70(-5.84%)
Sep 09, 2021 28.59 31.00 27.71 29.09 59,774 +0.49(+1.71%)
Sep 08, 2021 29.93 30.42 27.92 28.60 39,474 -1.15(-3.87%)
Sep 07, 2021 28.99 30.89 28.99 29.75 41,746 +0.59(+2.02%)
Sep 03, 2021 29.92 31.45 28.89 29.16 46,239 -1.17(-3.86%)
Sep 02, 2021 27.17 31.55 27.17 30.33 144,501 +3.58(+13.38%)
Sep 01, 2021 27.83 28.57 26.28 26.75 65,204 -0.65(-2.37%)
Aug 31, 2021 28.70 29.84 27.00 27.40 65,463 -1.33(-4.63%)
Aug 30, 2021 31.53 33.32 27.09 28.73 129,223 -3.02(-9.51%)
Aug 27, 2021 25.32 33.80 24.68 31.75 484,883 +7.05(+28.54%)
Aug 26, 2021 24.35 25.50 24.35 24.70 50,990 +0.15(+0.61%)
Aug 25, 2021 24.83 25.19 24.23 24.55 18,627 -0.84(-3.31%)
Aug 24, 2021 24.10 25.39 23.45 25.39 19,833 +1.67(+7.04%)
Aug 23, 2021 23.07 24.50 22.69 23.72 12,790 +0.21(+0.89%)
Aug 20, 2021 22.76 23.82 22.17 23.51 26,858 +0.51(+2.22%)
Aug 19, 2021 22.00 23.25 20.45 23.00 82,893 +0.76(+3.42%)
Aug 18, 2021 22.92 23.75 22.10 22.24 35,330 -1.03(-4.43%)
Aug 17, 2021 23.54 23.54 22.28 23.27 37,824 -0.02(-0.09%)
Aug 16, 2021 24.00 24.00 22.02 23.29 33,691 -1.21(-4.94%)
Aug 13, 2021 24.00 25.65 24.00 24.50 107,758 +0.52(+2.17%)
Aug 12, 2021 23.75 23.99 23.02 23.98 27,117 +0.59(+2.52%)
Aug 11, 2021 23.20 23.63 23.01 23.39 19,447 +0.49(+2.14%)
Aug 10, 2021 23.54 23.54 22.76 22.90 27,816 +0.41(+1.82%)
Aug 09, 2021 22.75 23.43 21.94 22.49 52,649 -0.13(-0.57%)
Aug 06, 2021 22.81 24.07 21.68 22.62 116,455 -0.08(-0.35%)
Aug 05, 2021 22.89 22.96 21.74 22.70 43,599 -0.10(-0.44%)
Aug 04, 2021 22.98 23.39 22.21 22.80 19,458 -0.19(-0.83%)
Aug 03, 2021 24.49 24.49 22.36 22.99 34,842 -0.55(-2.34%)
Aug 02, 2021 22.12 23.75 21.88 23.54 44,259 +1.77(+8.13%)
Jul 30, 2021 21.52 21.97 21.42 21.77 12,597 -0.20(-0.91%)
Jul 29, 2021 22.20 22.75 21.03 21.97 31,297 -0.40(-1.79%)
Jul 28, 2021 21.81 23.24 21.81 22.37 74,522 +0.37(+1.68%)
Jul 27, 2021 22.60 22.76 20.52 22.00 58,999 -0.97(-4.22%)
Jul 26, 2021 21.25 24.20 21.25 22.97 128,545 +1.98(+9.43%)
Jul 23, 2021 21.60 21.64 20.56 20.99 41,294 -0.16(-0.76%)
Jul 22, 2021 19.86 21.43 19.38 21.15 99,230 +1.25(+6.28%)
Jul 21, 2021 18.76 21.14 18.51 19.90 101,880 +0.87(+4.57%)
Jul 20, 2021 18.90 20.00 18.46 19.03 32,781 -0.16(-0.83%)
Jul 19, 2021 18.92 19.78 18.28 19.19 53,031 -0.03(-0.16%)
Jul 16, 2021 18.01 19.41 18.01 19.22 26,483 +1.28(+7.13%)
Jul 15, 2021 20.45 20.45 17.94 17.94 101,438 -2.46(-12.05%)
Jul 14, 2021 21.04 21.39 20.24 20.40 38,849 -0.64(-3.05%)
Jul 13, 2021 21.06 21.57 20.60 21.04 43,192 -0.43(-2.00%)
Jul 12, 2021 22.25 23.20 20.60 21.47 123,468 -0.31(-1.42%)
Jul 09, 2021 20.62 23.41 20.12 21.78 260,367 +1.20(+5.83%)
Jul 08, 2021 20.76 20.76 19.84 20.58 82,845 -0.17(-0.82%)
Jul 07, 2021 20.70 20.99 20.35 20.75 65,232 +0.30(+1.47%)
Jul 06, 2021 22.19 23.75 20.35 20.45 154,739 -3.02(-12.87%)
Jul 02, 2021 22.80 24.61 21.24 23.47 529,077 +0.67(+2.94%)
Jul 01, 2021 19.50 23.70 18.50 22.80 435,678 +3.49(+18.07%)
Jun 30, 2021 19.63 20.68 18.73 19.31 173,213 -1.89(-8.92%)
Jun 29, 2021 20.47 21.85 18.50 21.20 736,707 +0.33(+1.58%)
Jun 28, 2021 19.40 27.50 18.60 20.87 7,935,476 +2.31(+12.45%)
Jun 25, 2021 17.94 25.00 15.12 18.56 13,006,869 +7.26(+64.25%)
Jun 24, 2021 12.02 12.02 11.21 11.30 7,793 -0.01(-0.09%)
Jun 23, 2021 10.89 11.71 10.73 11.31 12,599 +0.16(+1.43%)
Jun 22, 2021 10.41 11.45 10.41 11.15 109,873 +0.72(+6.90%)
Jun 21, 2021 10.28 10.53 10.28 10.43 8,545 +0.00(+0.00%)
Jun 18, 2021 10.60 10.60 10.16 10.43 7,264 +0.11(+1.07%)
Jun 17, 2021 10.21 10.59 10.15 10.32 13,539 +0.22(+2.17%)
Jun 16, 2021 10.66 11.17 9.720 10.10 18,271 -0.23(-2.22%)
Jun 15, 2021 10.79 10.84 10.00 10.33 12,845 -0.29(-2.76%)
Jun 14, 2021 10.86 10.86 10.44 10.62 9,226 -0.14(-1.27%)
Jun 11, 2021 11.02 11.91 10.46 10.76 18,117 -0.25(-2.27%)
Jun 10, 2021 11.05 12.99 10.49 11.01 191,070 +0.16(+1.48%)
Jun 09, 2021 11.17 11.17 10.84 10.85 5,573 -0.25(-2.25%)
Jun 08, 2021 11.12 11.87 10.67 11.10 15,178 +0.34(+3.16%)
Jun 07, 2021 10.74 10.87 10.34 10.76 5,457 -0.11(-1.01%)
Jun 04, 2021 9.680 11.20 9.680 10.87 76,347 +1.35(+14.18%)
Jun 03, 2021 9.400 9.780 9.400 9.520 8,101 +0.12(+1.22%)
Jun 02, 2021 9.280 10.09 9.280 9.405 27,513 +0.09(+1.02%)
Jun 01, 2021 9.330 9.390 9.150 9.310 2,893 -0.08(-0.85%)
May 28, 2021 9.300 9.390 9.300 9.390 2,009 +0.28(+3.07%)
May 27, 2021 9.240 9.310 9.110 9.110 1,969 -0.09(-0.98%)
May 26, 2021 9.250 9.300 9.060 9.200 8,437 -0.20(-2.13%)
May 25, 2021 9.350 9.480 9.240 9.400 4,487 +0.00(+0.00%)
May 24, 2021 9.120 9.480 9.120 9.400 5,014 +0.01(+0.11%)
May 21, 2021 9.730 9.878 9.250 9.390 19,778 -0.21(-2.19%)
May 20, 2021 9.120 10.01 9.120 9.600 61,528 +0.55(+6.08%)
May 19, 2021 9.260 9.490 8.650 9.050 2,352 -0.06(-0.66%)
May 18, 2021 9.070 9.380 8.970 9.110 10,031 -0.07(-0.76%)
May 17, 2021 9.000 9.240 9.000 9.180 2,568 +0.23(+2.57%)
May 14, 2021 9.350 9.350 8.950 8.950 6,088 -0.21(-2.29%)
May 13, 2021 9.720 9.991 9.060 9.160 66,317 -0.13(-1.42%)
May 12, 2021 10.06 10.13 9.090 9.292 16,589 -0.86(-8.46%)
May 11, 2021 10.34 10.34 9.800 10.15 19,174 -0.31(-2.96%)
May 10, 2021 10.23 10.60 10.11 10.46 10,304 +0.17(+1.65%)
May 07, 2021 10.32 11.03 10.29 10.29 10,853 -0.12(-1.15%)
May 06, 2021 9.970 10.86 9.800 10.41 48,494 +0.44(+4.41%)
May 05, 2021 10.05 10.10 9.960 9.970 4,451 -0.08(-0.80%)
May 04, 2021 10.23 10.23 9.910 10.05 5,169 -0.25(-2.43%)
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.