$11.97 -0.14 (%) IXYS Corp - NASDAQ

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

IXYS historical data

Date Open High Low Close Volume
12/19/201412.0812.1211.6311.97183,906
12/18/201412.2712.2712.0312.11200,568
12/17/201411.9112.2411.8112.10140,813
12/16/201412.1712.3211.8611.87246,889
12/15/201412.6012.7612.1912.24100,965
12/12/201412.0412.9612.0112.58348,076
12/11/201412.5513.0312.4812.99186,805
12/10/201412.5012.6812.3012.48164,080
12/9/201412.1912.7111.9412.52176,225
12/8/201412.0012.4012.0012.30192,793
12/5/201411.6112.2111.5212.07138,720
12/4/201411.4611.6711.4611.5692,854
12/3/201411.4811.7011.4011.4998,704
12/2/201411.2611.5911.2211.4273,789
12/1/201411.4111.5511.1511.21106,917
11/28/201411.4711.7411.4111.4375,165
11/26/201411.3311.7511.3311.46164,579
11/25/201411.5811.6711.2611.31104,146
11/24/201411.4711.7111.4611.6062,017
11/21/201411.5011.7811.3911.45104,231
11/20/201411.3811.4311.1011.3667,558
11/19/201411.4411.5111.1211.43133,457
11/18/201411.4411.7111.4411.5145,893
11/17/201411.6711.6711.3911.4481,066
11/14/201411.6311.8011.5011.67128,630
11/13/201411.6811.7111.5511.65106,572
11/12/201411.5111.6711.3811.6393,615
11/11/201411.7011.7011.5011.59165,106
11/10/201411.4811.7011.3011.66253,019
11/7/201411.3311.5011.2211.50153,830
11/6/201411.3911.4111.0911.30102,888
11/5/201411.4611.5011.2611.38159,499
11/4/201411.4411.5711.2311.40184,707
11/3/201411.5011.7411.2911.46154,695
10/31/201411.2511.7311.0111.67334,368
10/30/201410.9311.0710.6410.94123,474
10/29/201411.1411.1410.7110.94106,941
10/28/201410.2111.2110.2111.18240,064
10/27/20149.9910.209.9210.1570,693
10/24/201410.3310.3310.0110.0979,873
10/23/201410.0310.3610.0310.27228,639
10/22/201410.1610.179.809.85171,926
10/21/201410.0010.2910.0010.16103,975
10/20/20149.8210.149.829.92107,437
10/17/201410.3410.349.759.81173,664
10/16/20149.6910.399.6110.20329,053
10/15/20149.399.889.319.84226,569
10/14/20149.479.799.479.53112,767
10/13/20149.479.539.229.36178,953
10/10/20149.859.859.379.43185,214
10/9/201410.1610.189.779.77142,528
10/8/201410.0510.179.9010.15177,707
10/7/201410.2210.259.8610.05141,051
10/6/201410.4410.4410.1510.30102,586
10/3/201410.6710.7610.4310.4483,214
10/2/201410.3310.6410.2310.5493,732
10/1/201410.5210.7710.1510.38187,943
9/30/201410.9010.9010.4810.50142,408
9/29/201410.8411.0010.7210.9490,697
9/26/201410.7010.9510.6610.91127,216
9/25/201410.8510.8710.5010.65209,430
9/24/201410.9211.0210.8710.9078,497
9/23/201410.8711.0010.8310.90109,699
9/22/201411.1911.2210.7710.95174,289
9/19/201411.5511.6011.1311.14166,410
9/18/201411.5211.6011.4511.52112,719
9/17/201411.4711.6011.3811.48129,081
9/16/201411.3811.5911.2811.4667,288
9/15/201411.5911.8311.2611.45144,762
9/12/201411.7911.8411.5511.6681,109
9/11/201411.6911.8111.6611.78104,410
9/10/201411.7311.9211.6211.74242,246
9/9/201411.9812.0011.7011.74149,176
9/8/201412.0512.2111.9012.04102,965
9/5/201412.0512.2111.8612.1395,738
9/4/201412.1812.2912.0212.1293,453
9/3/201412.5712.5912.0712.11168,566
9/2/201411.9812.5111.9712.47194,100
8/29/201411.8511.9911.8211.9997,153
8/28/201411.8911.9411.7111.83111,387
8/27/201411.7511.8911.7011.8866,316
8/26/201411.8611.9511.5411.70144,765
8/25/201411.8612.0511.7311.84141,859
8/22/201411.7911.9611.7011.83102,776
8/21/201411.5711.8311.4111.79163,288
8/20/201411.5811.6611.4911.56198,783
8/19/201411.6011.7511.5111.55114,852
8/18/201411.7211.8811.5011.55170,266
8/15/201411.9011.9211.4711.57113,455
8/14/201411.7311.8311.5811.7692,099
8/13/201411.7211.9311.5511.71105,657
8/12/201411.8211.9711.4111.65139,909
8/11/201411.7712.2011.5911.86237,505
8/8/201411.0811.7511.0811.70205,667
8/7/201411.0011.5610.6511.04335,244
8/6/201411.3011.5711.1411.45104,553
8/5/201411.1011.4510.9711.27193,115
8/4/201411.4311.5810.8511.00378,902
8/1/201411.4411.5111.3011.43118,376
7/31/201411.8011.8011.3011.42158,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center