$9.81 -0.39 (%) IXYS Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXYS historical data

Date Open High Low Close Volume
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
7/30/201411.7911.9311.7311.85115,010
7/29/201411.6111.9111.6111.65121,475
7/28/201411.6411.7311.3111.61160,525
7/25/201411.8011.9011.5111.57198,261
7/24/201411.9612.2111.8011.84152,760
7/23/201412.4512.4511.9611.99178,581
7/22/201412.3712.5312.2412.41139,918
7/21/201412.0912.4412.0512.27209,242
7/18/201411.6812.2211.6512.10199,308
7/17/201411.7912.0911.6311.69155,352
7/16/201411.9811.9811.7711.92180,458
7/15/201412.2812.3711.7511.90297,331
7/14/201412.4512.6912.1412.24179,581
7/11/201412.1012.4812.1012.38124,726
7/10/201411.9912.2511.6112.13263,402
7/9/201412.4312.6612.2412.29194,457
7/8/201413.0513.0812.3612.41327,617
7/7/201413.1113.3712.7513.03381,083
7/3/201412.9013.1012.7513.06178,639
7/2/201412.3212.8212.3212.76384,658
7/1/201412.3512.7212.3112.32292,329
6/30/201412.5312.5712.0912.32291,545
6/27/201412.0912.4211.8211.92512,355
6/26/201412.5312.9912.0112.08461,931
6/25/201411.8812.4011.7812.32952,589
6/24/201410.8111.5510.8111.41428,368
6/23/201411.0411.1810.8110.81125,716
6/20/201411.2011.2511.0011.05132,357
6/19/201411.2511.3311.0111.1681,712
6/18/201411.3911.4010.9711.23144,058
6/17/201410.7711.5010.7311.35273,931
6/16/201410.6910.8610.5510.79114,204
6/13/201410.8110.8110.5310.71126,679
6/12/201410.9111.1110.6510.77120,712
6/11/201411.2511.2710.9311.0080,844
6/10/201411.2811.3111.1111.2952,329
6/9/201411.0711.4510.9411.31134,925
6/6/201411.0711.2510.9411.12110,892
6/5/201411.0811.0810.2510.98218,568
6/4/201412.0012.0011.0011.08135,146
6/3/201411.2311.3811.0011.3073,882
6/2/201411.3511.4211.1111.2883,328
5/30/201411.3811.6011.2911.31108,013
5/29/201411.5011.5911.3011.3447,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center