$2.17 -0.06 (%) Ikanos Communications - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKAN historical data

Date Open High Low Close Volume
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
3/10/20153.223.293.223.2214,950
3/9/20153.243.283.223.2214,507
3/6/20153.253.333.253.253,562
3/5/20153.313.313.253.2530,114
3/4/20153.313.333.313.313,098
3/3/20153.303.333.263.3026,977
3/2/20153.303.313.253.3021,742
2/27/20153.303.333.303.3112,794
2/26/20153.303.353.293.3015,475
2/25/20153.223.283.223.2512,118
2/24/20153.253.333.253.2522,831
2/23/20153.353.393.253.258,655
2/20/20153.263.393.263.3520,691
2/19/20153.253.413.203.3861,304
2/18/20153.383.553.323.4026,022
2/17/20153.403.773.403.4241,026
2/13/20150.340.350.330.33196,262
2/12/20150.390.390.330.33401,901
2/11/20150.380.410.360.38624,883
2/10/20150.350.380.350.3778,133
2/9/20150.360.370.350.37448,732
2/6/20150.370.370.340.36139,770
2/5/20150.330.370.330.36350,067
2/4/20150.320.340.320.33220,532
2/3/20150.320.330.320.3257,189
2/2/20150.320.350.320.33148,295
1/30/20150.320.340.320.34259,884
1/29/20150.350.350.320.32335,452
1/28/20150.350.350.320.35229,340
1/27/20150.360.360.330.35342,273
1/26/20150.360.380.340.36397,535
1/23/20150.330.380.320.371,324,967
1/22/20150.340.340.310.33238,521
1/21/20150.310.340.310.34433,676
1/20/20150.310.320.310.32158,228
1/16/20150.310.320.300.31278,778
1/15/20150.310.330.310.31172,727
1/14/20150.330.330.310.32257,287
1/13/20150.320.330.320.32362,923
1/12/20150.300.330.300.31154,502
1/9/20150.310.330.300.30298,347
1/8/20150.330.330.310.3150,191
1/7/20150.310.330.310.3244,306
1/6/20150.320.340.310.31124,714
1/5/20150.330.330.310.3121,925
1/2/20150.320.340.310.31550,247
12/31/20140.310.330.310.31371,766
12/30/20140.300.320.300.30206,160
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center