$1.75 -0.01 (%) Ikanos Communications - NASDAQ

Jul. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKAN historical data

Date Open High Low Close Volume
7/31/20151.761.761.751.75674
7/30/20151.781.781.751.761,855
7/29/20151.811.901.751.7547,140
7/28/20151.941.941.801.814,500
7/27/20151.921.951.881.8810,749
7/24/20151.921.921.921.921,450
7/23/20151.921.961.921.96212
7/22/20151.931.931.921.928,417
7/21/20151.971.981.931.93375
7/20/20151.921.931.921.927,282
7/17/20151.951.951.911.933,321
7/16/20151.951.961.951.961,590
7/15/20151.992.001.961.9617,655
7/14/20151.951.991.951.994,562
7/13/20151.951.971.951.972,940
7/10/20151.971.991.951.991,729
7/9/20152.002.001.952.006,885
7/8/20151.962.011.951.9519,771
7/7/20152.002.001.981.983,284
7/6/20152.052.062.012.0210,856
7/2/20152.072.092.042.0413,466
7/1/20152.062.092.062.064,553
6/30/20152.072.102.022.064,643
6/29/20151.952.031.922.0310,148
6/26/20152.002.021.952.0211,214
6/25/20152.052.051.951.9716,695
6/24/20152.112.112.112.11213
6/23/20152.022.102.002.009,941
6/22/20151.962.031.951.982,741
6/19/20151.982.041.952.0115,053
6/18/20152.152.152.002.0030,782
6/17/20152.152.172.052.0934,718
6/16/20152.152.252.102.2014,847
6/15/20152.102.152.102.148,254
6/12/20152.192.342.162.342,385
6/11/20152.262.262.122.125,207
6/10/20152.392.392.132.3210,932
6/9/20152.052.382.052.3051,096
6/8/20151.912.201.912.1010,416
6/5/20151.931.941.911.914,866
6/4/20151.921.931.881.883,047
6/3/20151.831.961.831.8922,871
6/2/20151.841.851.781.814,005
6/1/20151.831.891.761.8237,609
5/29/20151.791.881.751.8545,464
5/28/20152.002.021.721.8458,988
5/27/20152.032.122.022.0211,074
5/26/20152.132.232.022.0320,768
5/22/20152.202.212.142.1711,331
5/21/20152.242.272.212.239,207
5/20/20152.212.262.212.2520,813
5/19/20152.212.222.212.215,849
5/18/20152.242.252.212.246,950
5/15/20152.252.252.202.246,385
5/14/20152.252.302.172.267,457
5/13/20152.152.372.152.286,544
5/12/20152.222.302.152.207,803
5/11/20152.302.312.132.1933,024
5/8/20152.372.382.292.306,462
5/7/20152.402.422.312.3115,118
5/6/20152.662.672.422.4220,535
5/5/20152.762.782.552.5623,083
5/4/20152.752.862.752.7515,581
5/1/20152.762.762.752.754,150
4/30/20152.762.782.752.756,146
4/29/20152.772.772.752.7511,925
4/28/20152.752.812.752.8124,617
4/27/20152.762.852.752.769,666
4/24/20152.832.872.762.8216,874
4/23/20152.832.872.832.832,066
4/22/20152.812.842.802.824,660
4/21/20152.832.832.802.834,079
4/20/20152.882.892.822.8515,183
4/17/20152.822.882.822.845,667
4/16/20152.852.852.812.8424,234
4/15/20152.822.842.802.842,932
4/14/20152.802.842.802.8410,822
4/13/20152.822.842.812.8311,877
4/10/20152.822.842.802.8221,731
4/9/20152.832.892.812.843,223
4/8/20152.832.902.832.864,300
4/7/20152.802.892.802.855,792
4/6/20152.802.842.802.813,933
4/2/20152.832.842.812.813,736
4/1/20152.802.842.802.815,349
3/31/20152.892.892.812.813,303
3/30/20152.852.882.812.811,826
3/27/20152.802.902.802.8212,198
3/26/20152.802.832.802.8017,276
3/25/20152.802.842.802.8012,484
3/24/20152.832.882.802.8113,224
3/23/20152.902.902.802.8024,571
3/20/20152.872.942.842.9481,321
3/19/20152.902.992.852.8853,377
3/18/20153.003.012.902.9269,569
3/17/20153.003.023.003.015,226
3/16/20153.103.103.013.0461,668
3/13/20153.183.183.103.1056,117
3/12/20153.233.233.173.1780,602
3/11/20153.233.233.223.234,773
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!