$11.92 -0.19 (%) IXYS Corp - NASDAQ

Apr. 17, 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
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
12/29/201412.4512.6712.3012.4789,708
12/26/201412.3812.5012.3812.4353,982
12/24/201412.3012.4812.2712.3530,233
12/23/201412.2712.4712.1212.2372,870
12/22/201412.0212.3111.7112.25131,444
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center