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 (%)
Mar 31, 2020 3.160 3.280 3.160 3.280 570 -0.02(-0.65%)
Mar 30, 2020 3.401 3.401 3.240 3.301 1,623 +0.06(+1.89%)
Mar 27, 2020 3.250 3.250 3.156 3.240 1,000 +0.15(+4.74%)
Mar 26, 2020 3.250 3.250 2.910 3.093 2,606 -0.28(-8.20%)
Mar 25, 2020 3.231 3.500 3.231 3.370 1,211 +0.15(+4.65%)
Mar 24, 2020 3.225 3.490 3.157 3.220 1,283 -0.23(-6.67%)
Mar 23, 2020 3.100 3.450 2.892 3.450 867 +0.00(+0.00%)
Mar 20, 2020 3.470 3.970 3.450 3.450 4,200 +0.22(+6.84%)
Mar 19, 2020 3.135 3.229 2.866 3.229 13,189 -0.10(-3.03%)
Mar 18, 2020 2.900 3.330 2.825 3.330 5,445 +0.33(+11.00%)
Mar 17, 2020 3.440 3.450 2.934 3.000 14,902 -0.18(-5.79%)
Mar 16, 2020 3.727 4.195 3.150 3.184 15,228 -0.29(-8.23%)
Mar 13, 2020 3.210 3.500 3.150 3.470 5,300 +0.32(+10.16%)
Mar 12, 2020 3.880 3.898 3.010 3.150 13,959 -0.83(-20.85%)
Mar 11, 2020 3.610 3.980 3.610 3.980 6,321 -0.02(-0.50%)
Mar 10, 2020 3.817 4.036 3.817 4.000 16,310 -0.21(-4.97%)
Mar 09, 2020 4.750 4.750 4.209 4.209 10,847 -0.82(-16.31%)
Mar 06, 2020 5.030 5.030 5.030 5.030 500 +0.00(+0.00%)
Mar 05, 2020 5.200 5.200 5.030 5.030 1,997 -0.18(-3.45%)
Mar 03, 2020 5.210 5.210 5.210 0 +0.04(+0.77%)
Mar 02, 2020 5.170 5.860 5.170 5.170 12,466 +0.00(+0.00%)
Feb 28, 2020 5.170 5.170 5.170 5.170 700 -0.16(-2.95%)
Feb 27, 2020 5.200 5.327 5.200 5.327 1,216 -0.37(-6.55%)
Feb 26, 2020 5.253 5.253 5.700 231 +0.45(+8.50%)
Feb 25, 2020 5.253 5.253 5.253 5.253 210 +0.07(+1.42%)
Feb 24, 2020 5.180 5.180 5.180 5.180 340 -0.03(-0.58%)
Feb 21, 2020 5.400 5.400 5.210 5.210 700 -0.24(-4.40%)
Feb 20, 2020 5.578 5.578 5.450 5.450 552 -0.15(-2.68%)
Feb 19, 2020 5.578 5.766 5.450 5.600 1,696 +0.30(+5.76%)
Feb 18, 2020 5.295 5.295 5.295 5.295 208 -0.22(-3.92%)
Feb 14, 2020 5.193 5.511 5.193 5.511 200 +0.04(+0.65%)
Feb 13, 2020 5.475 5.475 5.475 5.475 216 -0.11(-1.94%)
Feb 11, 2020 5.583 5.583 5.583 0 -0.09(-1.58%)
Feb 10, 2020 5.673 5.673 5.673 111 +0.00(+0.00%)
Feb 07, 2020 5.742 5.750 5.501 5.673 4,300 +0.11(+1.90%)
Feb 06, 2020 5.567 5.567 5.567 5.567 1,018 -0.22(-3.85%)
Feb 05, 2020 5.545 5.790 5.545 5.790 665 +0.01(+0.17%)
Feb 03, 2020 5.780 5.780 5.780 0 +0.42(+7.92%)
Jan 31, 2020 5.390 6.276 5.300 5.356 8,600 -0.14(-2.62%)
Jan 30, 2020 5.591 5.591 5.500 5.500 2,293 -0.05(-0.90%)
Jan 29, 2020 5.550 5.550 5.550 5.550 863 -0.05(-0.89%)
Jan 28, 2020 5.640 5.640 5.600 5.600 529 +0.02(+0.40%)
Jan 27, 2020 5.550 5.753 5.510 5.578 5,617 -0.36(-6.09%)
Jan 24, 2020 6.009 6.142 5.550 5.939 15,000 -0.21(-3.43%)
Jan 23, 2020 6.315 6.315 6.150 6.150 789 -0.25(-3.84%)
Jan 22, 2020 6.730 7.000 6.110 6.396 35,189 -0.92(-12.54%)
Jan 21, 2020 7.150 7.375 7.150 7.312 10,152 +0.11(+1.56%)
Jan 17, 2020 6.800 7.200 6.800 7.200 4,000 +0.11(+1.55%)
Jan 16, 2020 6.270 7.090 6.270 7.090 5,430 +0.88(+14.21%)
Jan 15, 2020 5.780 6.400 5.780 6.208 18,284 -0.19(-3.00%)
Jan 14, 2020 5.550 6.400 5.550 6.400 9,150 +0.70(+12.28%)
Jan 13, 2020 5.700 5.700 5.700 5.700 806 +0.10(+1.79%)
Jan 10, 2020 5.610 5.610 5.600 5.600 1,400 -0.20(-3.45%)
Jan 09, 2020 5.800 5.800 5.800 5.800 119 +0.18(+3.20%)
Jan 08, 2020 6.000 6.000 5.619 5.620 5,484 -0.18(-3.10%)
Jan 07, 2020 5.900 5.938 5.490 5.800 7,782 -0.02(-0.34%)
Jan 06, 2020 5.771 5.879 5.770 5.820 1,484 +0.38(+7.03%)
Jan 03, 2020 5.350 5.890 5.320 5.438 4,400 -0.31(-5.43%)
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.