IKANOS COMMUNICATIONS $1.36

down -0.02


24/5/2013 04:24 PM  |  NASDAQ : IKAN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

IKAN historical data

Date Open High Low Close Volume
5/24/2013 1.36 1.40 1.35 1.36 393
5/23/2013 1.37 1.40 1.36 1.38 392
5/22/2013 1.41 1.45 1.38 1.38 815
5/21/2013 1.45 1.45 1.40 1.42 741
5/20/2013 1.43 1.48 1.43 1.46 998
5/17/2013 1.43 1.51 1.40 1.51 991
5/16/2013 1.51 1.53 1.43 1.45 1159
5/15/2013 1.55 1.55 1.48 1.48 1130
5/14/2013 1.45 1.55 1.45 1.52 583
5/13/2013 1.43 1.49 1.40 1.48 784
5/10/2013 1.40 1.46 1.40 1.46 2055
5/9/2013 1.46 1.49 1.40 1.47 948
5/8/2013 1.46 1.57 1.46 1.49 1248
5/7/2013 1.51 1.56 1.49 1.51 959
5/6/2013 1.57 1.62 1.57 1.59 426
5/3/2013 1.52 1.62 1.50 1.62 1313
5/2/2013 1.50 1.63 1.50 1.60 3915
5/1/2013 1.63 1.65 1.53 1.58 1203
4/30/2013 1.50 1.66 1.50 1.63 1638
4/29/2013 1.51 1.54 1.45 1.51 1837
4/26/2013 1.78 1.78 1.47 1.52 8386
4/25/2013 1.94 1.99 1.89 1.89 953
4/24/2013 1.90 1.97 1.90 1.94 620
4/23/2013 1.96 1.96 1.86 1.91 1158
4/22/2013 1.96 1.96 1.91 1.96 329
4/19/2013 2.00 2.00 1.91 1.96 1284
4/18/2013 1.90 1.97 1.89 1.97 701
4/17/2013 1.99 1.99 1.86 1.93 1069
4/16/2013 1.91 2.00 1.91 1.99 1060
4/15/2013 2.03 2.11 1.89 1.92 4321
4/12/2013 1.95 2.02 1.90 2.02 4091
4/11/2013 1.87 1.93 1.87 1.93 866
4/10/2013 1.95 1.97 1.87 1.90 864
4/9/2013 1.92 1.95 1.81 1.93 1644
4/8/2013 1.90 1.97 1.87 1.91 562
4/5/2013 1.90 1.94 1.86 1.92 2444
4/4/2013 1.80 1.92 1.78 1.89 2508
4/3/2013 1.77 1.78 1.67 1.72 881
4/2/2013 1.88 1.97 1.71 1.75 3368
4/1/2013 2.00 2.00 1.81 1.90 1603
3/28/2013 1.95 2.04 1.94 2.00 4203
3/27/2013 1.78 1.92 1.74 1.92 2051
3/26/2013 1.75 1.77 1.72 1.76 871
3/25/2013 1.75 1.75 1.68 1.71 860
3/22/2013 1.70 1.73 1.67 1.72 1382
3/21/2013 1.69 1.72 1.66 1.70 651
3/20/2013 1.65 1.71 1.64 1.71 523
3/19/2013 1.66 1.68 1.64 1.67 114
3/18/2013 1.67 1.68 1.64 1.66 101
3/15/2013 1.67 1.69 1.59 1.68 1318
3/14/2013 1.69 1.69 1.61 1.67 451
3/13/2013 1.71 1.71 1.64 1.67 289
3/12/2013 1.68 1.70 1.61 1.70 651
3/11/2013 1.69 1.69 1.61 1.68 359
3/8/2013 1.70 1.70 1.64 1.68 490
3/7/2013 1.66 1.70 1.65 1.69 348
3/6/2013 1.68 1.69 1.65 1.68 302
3/5/2013 1.65 1.70 1.61 1.64 629
3/4/2013 1.64 1.64 1.55 1.64 703
3/1/2013 1.74 1.74 1.63 1.64 1011
2/28/2013 1.70 1.75 1.70 1.74 517
2/27/2013 1.68 1.75 1.68 1.74 549
2/26/2013 1.79 1.79 1.70 1.73 620
2/25/2013 1.80 1.80 1.72 1.74 1175
2/22/2013 1.78 1.79 1.69 1.71 1230
2/21/2013 1.76 1.82 1.75 1.81 815
2/20/2013 1.72 1.86 1.72 1.82 762
2/19/2013 1.70 1.80 1.60 1.75 969
2/15/2013 1.62 1.75 1.62 1.73 717
2/14/2013 1.62 1.71 1.54 1.67 1157
2/13/2013 1.58 1.62 1.57 1.62 356
2/12/2013 1.54 1.61 1.54 1.61 735
2/11/2013 1.55 1.60 1.55 1.58 474
2/8/2013 1.55 1.60 1.50 1.60 1080
2/7/2013 1.67 1.70 1.55 1.60 976
2/6/2013 1.70 1.71 1.65 1.71 201
2/5/2013 1.63 1.72 1.61 1.72 140
2/4/2013 1.58 1.67 1.55 1.66 578
2/1/2013 1.67 1.78 1.25 1.67 4427
1/31/2013 1.84 1.88 1.82 1.82 465
1/30/2013 1.86 1.91 1.84 1.87 556
1/29/2013 1.95 1.96 1.85 1.88 535
1/28/2013 2.00 2.00 1.81 1.93 1946
1/25/2013 2.00 2.00 1.88 1.95 1157
1/24/2013 1.93 1.97 1.90 1.96 1158
1/23/2013 2.00 2.00 1.88 1.93 798
1/22/2013 1.90 1.98 1.85 1.98 904
1/18/2013 1.87 1.95 1.84 1.92 2389
1/17/2013 1.75 1.85 1.68 1.85 2561
1/16/2013 1.77 1.77 1.67 1.72 144
1/15/2013 1.76 1.77 1.70 1.75 396
1/14/2013 1.74 1.77 1.68 1.74 686
1/11/2013 1.74 1.78 1.64 1.76 354
1/10/2013 1.77 1.77 1.71 1.76 585
1/9/2013 1.70 1.77 1.67 1.76 1813
1/8/2013 1.69 1.70 1.67 1.70 415
1/7/2013 1.70 1.70 1.63 1.69 612
1/4/2013 1.69 1.70 1.62 1.67 705
1/3/2013 1.56 1.71 1.56 1.66 510
1/2/2013 1.64 1.69 1.56 1.61 1915
Marketplace
Trading Center