$0.29 -0.04 (%) Ikanos Communications - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IKAN historical data

Date Open High Low Close Volume
12/19/20140.320.330.290.29295,785
12/18/20140.320.330.310.33995,652
12/17/20140.320.330.310.32785,224
12/16/20140.310.320.300.32244,390
12/15/20140.310.320.300.30225,281
12/12/20140.310.310.300.31425,282
12/11/20140.290.320.290.31500,617
12/10/20140.290.310.290.29450,868
12/9/20140.310.310.300.30593,871
12/8/20140.330.330.300.30584,092
12/5/20140.320.320.310.31380,835
12/4/20140.330.330.310.32438,268
12/3/20140.320.320.310.32565,366
12/2/20140.330.340.310.32567,877
12/1/20140.350.350.320.32265,711
11/28/20140.320.350.320.34259,335
11/26/20140.320.330.310.33337,126
11/25/20140.320.320.310.32477,902
11/24/20140.340.340.320.32484,783
11/21/20140.340.340.320.321,238,776
11/20/20140.330.340.320.33791,890
11/19/20140.340.350.320.32621,653
11/18/20140.340.350.320.32852,089
11/17/20140.370.380.330.34822,143
11/14/20140.360.370.350.35286,266
11/13/20140.350.380.350.35546,430
11/12/20140.350.370.350.36280,342
11/11/20140.350.370.330.36300,226
11/10/20140.320.360.320.35288,200
11/7/20140.340.350.330.35329,466
11/6/20140.340.350.320.32501,042
11/5/20140.330.350.330.33531,955
11/4/20140.330.340.330.34384,678
11/3/20140.350.410.330.34854,903
10/31/20140.370.420.320.421,734,722
10/30/20140.390.400.370.37289,852
10/29/20140.370.420.370.391,201,419
10/28/20140.390.390.370.37127,223
10/27/20140.390.390.370.37183,103
10/24/20140.390.390.370.3888,867
10/23/20140.370.390.370.37468,328
10/22/20140.380.390.370.38573,673
10/21/20140.350.380.350.38624,120
10/20/20140.340.370.340.351,552,320
10/17/20140.350.350.330.34264,259
10/16/20140.320.340.310.34662,727
10/15/20140.310.320.290.32593,470
10/14/20140.300.310.300.30326,170
10/13/20140.310.320.300.30297,666
10/10/20140.310.330.310.31390,193
10/9/20140.320.340.310.31150,280
10/8/20140.340.340.310.31994,224
10/7/20140.330.340.320.33254,903
10/6/20140.340.340.330.3387,180
10/3/20140.350.350.330.33542,700
10/2/20140.350.360.340.34483,155
10/1/20140.380.380.340.34741,530
9/30/20140.390.390.340.351,535,138
9/29/20140.420.440.370.372,024,895
9/26/20140.370.370.340.3564,695
9/25/20140.370.370.350.3681,140
9/24/20140.360.370.340.36134,389
9/23/20140.370.370.350.35256,893
9/22/20140.390.400.370.37399,696
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
9/15/20140.340.350.310.32166,807
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center