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 (%)
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%)
May 03, 2021 9.790 10.60 9.790 10.30 45,582 +0.47(+4.78%)
Apr 30, 2021 9.660 10.11 9.660 9.830 6,400 -0.09(-0.95%)
Apr 29, 2021 9.865 9.925 9.550 9.925 8,413 +0.17(+1.79%)
Apr 28, 2021 10.05 10.09 9.750 9.750 2,174 -0.30(-2.99%)
Apr 27, 2021 10.12 10.12 10.03 10.05 952 +0.23(+2.34%)
Apr 26, 2021 9.450 10.01 9.450 9.820 21,877 +0.11(+1.13%)
Apr 23, 2021 9.790 9.800 9.540 9.710 10,800 +0.08(+0.83%)
Apr 22, 2021 9.880 10.01 9.520 9.630 22,354 -0.50(-4.94%)
Apr 21, 2021 10.11 10.23 9.870 10.13 9,152 -0.10(-0.98%)
Apr 20, 2021 10.29 10.29 10.03 10.23 2,838 +0.17(+1.74%)
Apr 19, 2021 9.370 10.33 9.370 10.06 10,304 +0.50(+5.18%)
Apr 16, 2021 9.200 9.720 9.070 9.560 44,000 +0.46(+5.05%)
Apr 15, 2021 10.00 10.00 9.000 9.100 29,763 -0.56(-5.80%)
Apr 14, 2021 10.21 10.38 9.560 9.660 17,793 -0.54(-5.29%)
Apr 13, 2021 10.27 10.40 9.900 10.20 14,956 -0.16(-1.54%)
Apr 12, 2021 10.20 10.60 10.13 10.36 23,379 +0.56(+5.71%)
Apr 09, 2021 10.73 11.09 9.800 9.800 62,000 -1.17(-10.67%)
Apr 08, 2021 10.55 13.62 10.33 10.97 445,968 +0.19(+1.76%)
Apr 07, 2021 10.08 11.10 10.02 10.78 90,913 +0.80(+8.02%)
Apr 06, 2021 10.33 10.33 9.760 9.980 8,586 -0.40(-3.85%)
Apr 05, 2021 10.30 11.20 10.20 10.38 31,200 -0.12(-1.14%)
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.