IXYS Corp $10.97

up +0.15


17/4/2014 08:10 PM  |  NASDAQ : IXYS  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXYS historical data

Date Open High Low Close Volume
4/17/201410.7511.0710.6210.9783,196
4/16/201410.9110.9110.6310.8252,177
4/15/201410.8810.9910.6010.8384,414
4/14/201411.1011.1010.8510.8575,143
4/11/201411.1111.2610.9310.95114,631
4/10/201411.5211.6011.1711.19192,725
4/9/201411.0511.5311.0511.48119,437
4/8/201410.8911.1710.8610.97111,582
4/7/201411.0211.1110.5610.91141,009
4/4/201411.7811.7810.8411.05127,831
4/3/201411.5711.8511.4111.59105,638
4/2/201411.5011.7111.3511.54100,141
4/1/201411.4011.6411.3211.48105,744
3/31/201411.3911.5811.3011.3595,970
3/28/201411.0811.4811.0211.2984,517
3/27/201411.3511.4711.0611.1187,076
3/26/201411.8811.8811.2811.2894,012
3/25/201411.9011.9711.5911.7656,958
3/24/201411.8911.9911.4611.8067,479
3/21/201411.8212.0011.5611.88180,034
3/20/201411.4512.0011.4111.7559,644
3/19/201411.7011.7011.3611.5032,316
3/18/201411.5511.7411.3011.7064,805
3/17/201411.4811.7411.2411.5540,889
3/14/201411.4411.7711.3011.4442,180
3/13/201411.9811.9911.4211.5358,382
3/12/201411.5811.9911.4011.92213,052
3/11/201411.6811.8211.6011.69134,298
3/10/201411.7011.8011.5911.7242,592
3/7/201411.7311.7911.5711.7654,536
3/6/201411.6811.7511.4411.6963,404
3/5/201411.5711.7911.3711.68102,324
3/4/201410.9411.7710.9111.68245,248
3/3/201410.8711.1810.7610.90245,657
2/28/201411.2611.2910.9911.02137,934
2/27/201411.3111.3911.2511.2863,210
2/26/201411.3211.5111.2111.35144,064
2/25/201411.3911.3911.0811.3298,658
2/24/201411.4311.5711.2211.43262,407
2/21/201411.5511.6211.4111.43158,333
2/20/201411.5611.6111.4111.59120,146
2/19/201411.8211.8711.4811.55130,652
2/18/201411.9911.9911.7811.85106,621
2/14/201411.9211.9311.6011.9376,394
2/13/201411.5611.9011.4711.90102,280
2/12/201411.7111.8511.4811.65175,975
2/11/201411.5511.8111.3411.74126,537
2/10/201411.7811.7811.2611.43146,880
2/7/201411.8012.0810.9611.78340,245
2/6/201411.7212.4511.5211.81201,185
2/5/201411.5111.9411.0011.82253,203
2/4/201411.8511.9911.5911.65132,481
2/3/201412.6912.6911.6412.01155,707
1/31/201412.6312.8312.5312.69132,775
1/30/201412.8813.0712.7012.90132,171
1/29/201412.9513.1512.7012.81101,144
1/28/201412.8813.2712.5413.15158,316
1/27/201413.3113.3112.4412.99194,089
1/24/201414.1414.1813.0213.19255,209
1/23/201414.5614.8014.0114.26133,942
1/22/201414.4714.6014.3214.56116,032
1/21/201414.3214.5214.1214.39148,753
1/17/201414.0014.2714.0014.0998,937
1/16/201414.4314.4714.0014.07131,605
1/15/201414.6514.7914.4014.42156,021
1/14/201414.5514.8614.5014.59252,039
1/13/201414.4914.9514.3214.44603,431
1/10/201413.0613.9912.9613.87510,828
1/9/201412.9613.3912.8712.96157,214
1/8/201412.7812.8812.6012.7942,247
1/7/201412.7212.9012.5612.8340,905
1/6/201412.5912.7612.5612.7060,489
1/3/201412.5212.6812.1112.6048,989
1/2/201412.8813.0012.3612.5166,424
12/31/201312.9013.1412.8012.9668,878
12/30/201312.8012.8612.6712.8424,936
12/27/201313.0113.0112.5012.7723,888
12/26/201312.9813.0012.9312.9531,562
12/24/201312.9713.0812.8512.9927,591
12/23/201312.8213.0112.8212.9159,902
12/20/201312.5612.9812.5512.78224,225
12/19/201312.4112.6512.3112.5073,851
12/18/201312.4612.4612.0312.4150,062
12/17/201312.2612.4612.2612.4054,281
12/16/201312.2612.3812.1112.2641,094
12/13/201312.1212.2912.0512.1658,357
12/12/201312.0412.1512.0312.0631,651
12/11/201312.0612.1612.0012.0353,206
12/10/201312.3412.3412.0012.0069,092
12/9/201312.3512.4912.1312.3073,188
12/6/201312.3612.4512.2312.2785,097
12/5/201312.2612.2712.0412.1948,094
12/4/201312.3012.5112.0512.1975,616
12/3/201312.0012.4812.0012.3288,267
12/2/201312.3412.3612.0012.0554,136
11/29/201312.5412.5712.1912.3144,398
11/27/201312.2512.4812.2312.4535,202
11/26/201312.4512.4512.1412.2890,908
11/25/201312.5012.5512.2912.4743,846
11/22/201312.0312.6511.9812.52105,606
Trading Center