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 29, 2005 4.014 4.014 3.933 3.933 704 +0.09(+2.29%)
Apr 28, 2005 3.988 4.014 3.774 3.845 7,864 -0.14(-3.57%)
Apr 27, 2005 4.032 4.210 3.988 3.988 10,815 -0.11(-2.61%)
Apr 26, 2005 4.032 4.201 4.023 4.095 11,543 -0.22(-5.15%)
Apr 25, 2005 4.869 4.869 4.317 4.317 37,307 -0.77(-15.21%)
Apr 22, 2005 5.341 5.341 5.091 5.091 3,033 -0.25(-4.67%)
Apr 21, 2005 5.341 5.341 5.341 5.341 0 +0.00(+0.00%)
Apr 20, 2005 5.341 5.341 5.341 5.341 0 +0.00(+0.00%)
Apr 19, 2005 5.083 5.341 5.083 5.341 2,823 -0.07(-1.32%)
Apr 18, 2005 5.109 5.412 5.049 5.412 2,752 -0.05(-0.98%)
Apr 15, 2005 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Apr 14, 2005 5.430 5.465 5.429 5.465 674 +0.04(+0.82%)
Apr 13, 2005 5.421 5.421 5.421 5.421 7,639 +0.06(+1.06%)
Apr 12, 2005 5.364 5.364 5.364 5.364 337 -0.05(-0.89%)
Apr 11, 2005 5.341 5.412 5.341 5.412 1,348 +0.00(+0.00%)
Apr 08, 2005 5.383 5.412 5.383 5.412 337 +0.00(+0.00%)
Apr 07, 2005 5.172 5.412 5.172 5.412 674 +0.00(+0.00%)
Apr 06, 2005 5.163 5.412 5.091 5.412 1,572 +0.04(+0.66%)
Apr 05, 2005 5.376 5.376 5.376 5.376 0 +0.00(+0.00%)
Apr 04, 2005 5.421 5.421 5.376 5.376 561 -0.05(-0.98%)
Apr 01, 2005 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Mar 31, 2005 5.119 5.430 5.119 5.430 634 +0.00(+0.00%)
Mar 30, 2005 5.172 5.430 5.172 5.430 224 +0.26(+4.99%)
Mar 29, 2005 5.172 5.234 5.172 5.172 3,819 -0.28(-5.22%)
Mar 28, 2005 5.047 5.456 5.047 5.456 1,179 +0.39(+7.73%)
Mar 24, 2005 5.143 5.143 5.065 5.065 1,460 +0.00(+0.00%)
Mar 23, 2005 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Mar 22, 2005 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Mar 21, 2005 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Mar 18, 2005 5.189 5.456 5.065 5.065 10,721 -0.12(-2.40%)
Mar 17, 2005 5.189 5.189 5.189 5.189 0 +0.00(+0.00%)
Mar 16, 2005 5.261 5.269 4.976 5.189 9,810 +0.04(+0.87%)
Mar 15, 2005 5.074 5.145 5.074 5.145 17,194 +0.13(+2.66%)
Mar 14, 2005 5.011 5.011 5.011 5.011 674 +0.02(+0.36%)
Mar 11, 2005 5.074 5.074 4.994 4.994 1,797 -0.05(-1.06%)
Mar 10, 2005 4.994 5.305 4.958 5.047 9,380 -0.03(-0.53%)
Mar 09, 2005 5.074 5.074 5.074 5.074 674 +0.09(+1.79%)
Mar 08, 2005 5.056 5.056 4.985 4.985 2,920 -0.02(-0.36%)
Mar 07, 2005 5.074 5.074 4.994 5.002 22,658 -0.07(-1.40%)
Mar 04, 2005 5.083 5.083 5.074 5.074 6,853 -0.07(-1.38%)
Mar 03, 2005 5.216 5.269 5.136 5.145 7,649 -0.08(-1.52%)
Mar 02, 2005 5.306 5.333 5.224 5.224 1,932 -0.27(-4.88%)
Mar 01, 2005 5.501 5.501 5.492 5.492 337 -0.05(-0.96%)
Feb 28, 2005 5.554 5.554 5.439 5.545 6,403 +0.03(+0.48%)
Feb 25, 2005 5.474 5.528 5.412 5.519 3,482 +0.01(+0.16%)
Feb 24, 2005 5.100 5.536 5.002 5.510 18,553 +0.43(+8.43%)
Feb 23, 2005 4.985 5.083 4.985 5.082 1,100 +0.11(+2.31%)
Feb 22, 2005 5.065 5.074 4.905 4.967 11,667 -0.09(-1.76%)
Feb 18, 2005 5.118 5.127 4.913 5.056 32,229 -0.05(-1.05%)
Feb 17, 2005 5.261 5.261 4.985 5.109 26,157 +0.11(+2.14%)
Feb 16, 2005 5.430 5.430 5.002 5.002 22,259 -0.20(-3.77%)
Feb 15, 2005 5.973 6.231 5.002 5.198 62,280 -0.69(-11.65%)
Feb 14, 2005 6.222 6.222 5.812 5.884 9,661 -0.35(-5.57%)
Feb 11, 2005 6.053 6.231 5.946 6.231 7,414 +0.22(+3.70%)
Feb 10, 2005 5.982 6.008 5.910 6.008 3,932 +0.12(+1.96%)
Feb 09, 2005 6.143 6.143 5.581 5.893 13,032 -0.25(-4.06%)
Feb 08, 2005 6.142 6.142 6.142 6.142 786 +0.00(+0.00%)
Feb 07, 2005 6.311 6.311 6.133 6.142 2,864 -0.09(-1.43%)
Feb 04, 2005 6.409 6.489 6.187 6.231 11,009 +0.01(+0.14%)
Feb 03, 2005 6.302 6.379 5.884 6.222 6,796 -0.01(-0.14%)
Feb 02, 2005 6.133 6.231 5.857 6.231 8,987 +0.36(+6.21%)
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.