$0.38 +0.02 (%) Ikanos Communications - NASDAQ

Sep. 19, 2014 | 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
9/19/20140.350.380.350.38167,239
9/18/20140.360.370.340.36109,784
9/17/20140.370.370.330.35149,894
9/16/20140.340.420.340.36491,703
9/12/20140.300.320.300.3197,015
9/11/20140.340.350.310.31164,824
9/10/20140.340.340.320.34167,006
9/9/20140.320.340.310.33136,312
9/8/20140.350.350.330.3394,405
9/5/20140.350.350.340.34147,699
9/4/20140.340.390.340.3482,103
9/3/20140.350.380.330.3575,854
9/2/20140.380.390.310.33130,091
8/29/20140.360.400.350.38376,001
8/28/20140.370.380.340.37255,396
8/27/20140.350.370.330.37108,204
8/26/20140.340.350.320.34153,740
8/25/20140.370.370.330.3575,293
8/22/20140.330.360.320.36176,990
8/21/20140.310.330.310.32132,247
8/20/20140.310.320.300.31103,927
8/19/20140.310.330.300.31127,315
8/18/20140.330.340.320.32151,025
8/15/20140.350.350.320.32109,743
8/14/20140.360.390.330.34187,656
8/13/20140.370.370.350.3668,162
8/12/20140.370.390.360.3994,992
8/11/20140.360.380.360.3863,669
8/8/20140.360.370.350.36105,183
8/7/20140.370.380.360.3681,798
8/6/20140.370.390.360.3727,898
8/5/20140.360.390.360.36125,347
8/4/20140.400.400.360.38281,936
8/1/20140.450.450.380.40360,999
7/31/20140.400.450.380.44474,242
7/30/20140.400.410.390.41111,092
7/29/20140.400.400.390.39210,513
7/28/20140.410.410.400.40113,877
7/25/20140.400.420.400.4196,300
7/24/20140.410.430.410.41187,097
7/23/20140.410.430.410.42120,793
7/22/20140.420.420.410.4140,621
7/21/20140.410.430.410.41106,743
7/18/20140.410.420.410.41142,095
7/17/20140.440.440.420.42157,006
7/16/20140.410.450.410.44738,628
7/15/20140.410.420.410.41160,182
7/14/20140.420.430.410.41106,805
7/11/20140.420.440.410.41249,939
7/10/20140.420.440.420.4279,948
7/9/20140.420.460.420.44559,243
7/8/20140.440.460.420.42225,823
7/7/20140.440.460.420.42172,347
7/3/20140.450.450.430.4365,747
7/2/20140.410.450.410.43177,200
7/1/20140.420.470.420.42144,518
6/30/20140.420.440.410.43179,925
6/27/20140.460.480.400.40635,864
6/26/20140.430.450.430.4481,599
6/25/20140.450.460.440.45135,429
6/24/20140.460.460.440.4455,877
6/23/20140.450.460.440.4562,094
6/20/20140.470.480.450.4535,968
6/19/20140.450.490.450.4794,378
6/18/20140.450.490.440.4692,620
6/17/20140.460.490.440.4680,530
6/16/20140.510.510.480.49126,621
6/13/20140.500.510.480.4958,257
6/12/20140.500.500.480.49177,167
6/11/20140.490.490.460.48135,317
6/10/20140.480.520.450.46131,179
6/9/20140.430.540.430.44398,902
6/6/20140.450.450.420.43172,756
6/5/20140.430.440.420.4399,102
6/4/20140.430.450.420.4253,727
6/3/20140.440.460.430.44136,624
6/2/20140.460.470.430.44104,778
5/30/20140.430.480.430.47153,740
5/29/20140.470.490.430.45265,004
5/28/20140.520.520.470.49326,424
5/27/20140.460.540.440.501,405,677
5/23/20140.430.470.420.46629,741
5/22/20140.430.440.420.4266,256
5/21/20140.430.450.410.44233,888
5/20/20140.440.450.420.42317,662
5/19/20140.450.450.410.44365,746
5/16/20140.470.470.450.45308,939
5/15/20140.450.490.450.46175,647
5/14/20140.460.500.460.46429,262
5/13/20140.460.510.460.49346,565
5/12/20140.500.500.460.4666,648
5/9/20140.470.490.460.46174,632
5/8/20140.480.510.460.47372,965
5/7/20140.530.530.460.50715,256
5/6/20140.550.560.530.54299,741
5/5/20140.520.580.510.52315,693
5/2/20140.540.560.510.52492,199
5/1/20140.630.640.550.58249,824
4/30/20140.820.820.590.602,382,360
4/29/20140.810.850.810.8440,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center