Ikanos Communications $0.84

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : IKAN  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKAN historical data

Date Open High Low Close Volume
4/17/20140.840.850.800.84271,928
4/16/20140.830.860.830.8412,541
4/15/20140.820.860.820.8244,871
4/14/20140.830.850.820.8256,522
4/11/20140.870.870.820.8335,614
4/10/20140.870.890.820.8379,819
4/9/20140.840.890.840.8662,386
4/8/20140.830.870.830.86116,277
4/7/20140.840.880.830.8453,078
4/4/20140.870.880.820.85406,666
4/3/20140.880.890.850.8653,068
4/2/20140.870.890.860.8784,888
4/1/20140.880.900.850.86136,692
3/31/20140.860.890.840.87133,025
3/28/20140.840.870.840.8473,939
3/27/20140.840.900.840.8491,202
3/26/20140.920.920.840.85507,838
3/25/20140.900.910.870.91331,319
3/24/20140.910.910.880.88223,782
3/21/20140.930.940.900.90412,870
3/20/20140.910.930.900.93171,381
3/19/20140.930.930.900.9272,360
3/18/20140.930.940.900.94266,770
3/17/20140.910.930.900.92330,133
3/14/20140.910.930.900.92409,545
3/13/20140.950.950.880.90972,210
3/12/20140.960.960.910.91286,094
3/11/20140.970.980.900.92282,716
3/10/20140.931.010.930.971,042,170
3/7/20140.880.940.880.92528,597
3/6/20140.880.880.870.8877,250
3/5/20140.890.920.870.8792,534
3/4/20140.930.930.880.89324,177
3/3/20140.900.920.900.92116,975
2/28/20140.940.950.910.92175,058
2/27/20140.920.950.920.93165,427
2/26/20140.890.930.880.92617,190
2/25/20140.850.880.850.87332,980
2/24/20140.890.890.840.85724,011
2/21/20140.840.850.820.8492,124
2/20/20140.830.840.820.82323,420
2/19/20140.880.880.830.84493,737
2/18/20140.900.900.850.88437,965
2/14/20140.830.870.830.87301,777
2/13/20140.840.850.830.83213,684
2/12/20140.840.850.820.84209,955
2/11/20140.820.850.810.83265,954
2/10/20140.810.850.810.82402,606
2/7/20140.880.880.810.83704,717
2/6/20140.860.860.830.83463,923
2/5/20140.900.910.830.833,533,570
2/4/20140.930.940.900.91352,246
2/3/20141.001.010.930.931,049,610
1/31/20141.171.170.961.002,026,920
1/30/20141.211.211.171.19247,133
1/29/20141.191.201.171.17195,409
1/28/20141.211.221.171.18460,105
1/27/20141.221.221.151.16191,942
1/24/20141.191.201.161.20135,485
1/23/20141.181.201.181.1995,011
1/22/20141.211.221.171.18299,316
1/21/20141.211.241.191.19390,531
1/17/20141.241.241.181.21419,861
1/16/20141.271.271.191.20565,001
1/15/20141.261.291.241.27410,397
1/14/20141.221.261.221.24501,918
1/13/20141.251.261.211.21209,768
1/10/20141.221.261.211.23142,102
1/9/20141.231.251.211.21169,596
1/8/20141.231.271.221.23225,418
1/7/20141.211.241.211.22123,438
1/6/20141.231.261.201.21372,134
1/3/20141.191.221.181.22130,796
1/2/20141.191.231.171.20561,305
12/31/20131.231.231.161.20500,685
12/30/20131.171.231.171.19260,184
12/27/20131.241.241.171.19207,581
12/26/20131.201.221.181.21392,960
12/24/20131.201.241.191.20124,140
12/23/20131.241.251.201.22136,481
12/20/20131.181.251.181.24352,855
12/19/20131.171.221.151.2056,088
12/18/20131.201.231.181.2067,359
12/17/20131.201.221.181.20114,613
12/16/20131.221.281.201.21336,758
12/13/20131.211.251.191.22201,680
12/12/20131.201.231.191.1954,614
12/11/20131.241.281.201.2085,788
12/10/20131.301.301.241.2451,708
12/9/20131.291.311.211.28287,499
12/6/20131.281.321.261.29170,569
12/5/20131.361.361.291.30252,654
12/4/20131.351.361.321.36186,093
12/3/20131.311.331.301.32425,304
12/2/20131.321.361.311.34573,447
11/29/20131.331.391.321.36442,259
11/27/20131.291.311.251.30908,262
11/26/20131.241.291.221.28376,112
11/25/20131.241.291.231.26256,771
11/22/20131.221.251.201.23610,302
Trading Center