$11.87 -0.04 (%) IXYS Corp - NASDAQ

May. 22, 2015 | 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
5/22/201511.8811.9211.7811.87105,253
5/21/201511.9211.9711.8811.9193,913
5/20/201511.9912.0011.9211.92105,406
5/19/201511.9711.9911.8611.9539,273
5/18/201511.8012.0711.8011.9499,754
5/15/201512.0112.0111.7711.8561,194
5/14/201511.9212.0811.8612.00112,868
5/13/201511.8111.9311.7211.84147,806
5/12/201511.7011.8111.3711.7885,623
5/11/201511.6311.8511.6311.7183,997
5/8/201511.7111.8111.5711.6897,282
5/7/201511.1511.6011.1011.55387,006
5/6/201511.1711.2311.0911.18130,207
5/5/201511.3011.4411.0511.0864,685
5/4/201511.4511.5411.3311.3569,307
5/1/201511.3411.5811.1411.5363,881
4/30/201511.5911.6511.2011.31164,208
4/29/201511.7011.8211.6011.6136,237
4/28/201511.6011.7711.6011.7268,748
4/27/201511.6411.7911.4811.63100,332
4/24/201511.8711.8711.5811.6460,941
4/23/201511.9011.9511.8511.8788,961
4/22/201512.0612.0611.8511.9678,834
4/21/201512.1012.1011.9812.0138,344
4/20/201511.9512.1011.9412.0851,955
4/17/201512.0012.1011.9011.9253,205
4/16/201512.0012.1412.0012.1161,758
4/15/201512.0312.1411.9412.0574,103
4/14/201512.1812.1811.8511.9859,054
4/13/201512.2212.2512.1112.1245,602
4/10/201512.2912.3212.1812.2535,196
4/9/201512.2612.3212.0312.2057,040
4/8/201512.2412.3512.1712.2855,520
4/7/201512.3212.4012.2112.2377,337
4/6/201512.2912.3712.0312.3078,671
4/2/201512.1812.4112.1712.3475,558
4/1/201512.2112.2912.0012.2166,232
3/31/201511.8712.3511.6812.32227,166
3/30/201511.8211.9911.8111.9153,474
3/27/201511.8111.8811.6411.8066,687
3/26/201511.6511.8911.5211.8464,465
3/25/201512.1912.2011.6811.7685,396
3/24/201512.1012.1912.1012.1759,721
3/23/201512.1212.2012.1112.1368,426
3/20/201512.1212.1612.0712.12106,334
3/19/201512.0112.1311.9512.0739,517
3/18/201512.0312.1011.8512.06111,429
3/17/201512.0512.0911.9512.0494,681
3/16/201512.1112.1811.9912.1350,143
3/13/201511.9612.1311.9112.0481,524
3/12/201511.9212.0511.7811.93123,239
3/11/201511.7811.9311.6511.89196,308
3/10/201511.7311.8511.5211.78110,274
3/9/201512.0012.0011.8511.9076,276
3/6/201512.1612.2111.8511.9057,495
3/5/201512.3112.4712.0312.2154,156
3/4/201512.1512.3612.0612.2658,723
3/3/201512.2512.4012.0212.26166,198
3/2/201512.0412.3412.0412.30222,154
2/27/201511.9312.1411.8611.9777,677
2/26/201511.8612.0411.8111.9197,675
2/25/201512.0912.1411.8811.8961,704
2/24/201512.0212.2111.9412.0670,238
2/23/201512.0712.2911.9012.0566,791
2/20/201512.1512.2011.9512.14113,233
2/19/201512.0512.1611.9412.15167,216
2/18/201511.9212.0311.8612.0196,744
2/17/201511.9012.0011.8511.9472,838
2/13/201512.0212.1511.8611.9289,589
2/12/201512.0812.0911.8811.9968,855
2/11/201512.0412.2011.8712.0164,912
2/10/201511.8912.1611.8412.0597,923
2/9/201511.9912.1211.7711.7958,708
2/6/201512.1112.3811.9112.00106,056
2/5/201511.6712.1511.6712.11127,117
2/4/201511.5211.8911.3711.66122,494
2/3/201511.7611.9311.4511.54148,741
2/2/201511.3211.6311.1111.5898,139
1/30/201511.7311.8511.1211.30130,462
1/29/201511.3811.7611.3411.75108,251
1/28/201511.7911.8011.3311.3887,092
1/27/201511.6211.7811.4511.64101,317
1/26/201511.4311.9011.4311.7299,362
1/23/201511.7511.7911.3811.51106,156
1/22/201511.5311.8211.1911.80113,197
1/21/201511.9412.0011.4511.49161,147
1/20/201512.0312.0311.7411.9499,216
1/16/201511.9012.0911.9012.0384,298
1/15/201512.2112.2111.7511.9699,069
1/14/201512.0012.2611.9912.1288,718
1/13/201512.4512.5911.9312.15148,106
1/12/201512.5012.5012.0912.2779,821
1/9/201512.5812.6812.3112.4387,329
1/8/201512.2512.7412.2212.54133,238
1/7/201511.7112.1411.7112.1295,499
1/6/201512.1012.1011.5011.66117,558
1/5/201511.9212.3611.7912.06118,632
1/2/201512.5712.6511.9212.00128,987
12/31/201412.6112.9812.5112.6087,500
12/30/201412.4512.7012.3612.56109,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center