$3.25 -0.06 (%) Ikanos Communications - NASDAQ

Mar. 5, 2015 | 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
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
12/29/20140.300.330.300.31623,964
12/26/20140.300.320.300.30366,147
12/24/20140.300.320.300.32118,872
12/23/20140.310.330.310.32510,451
12/22/20140.300.330.300.32295,571
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center