$10.76 +0.13 (%) IXYS Corp - NASDAQ

Aug. 4, 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
8/4/201510.7610.8310.4210.76453,261
8/3/201510.4210.7410.3010.63414,969
7/31/201510.7010.7610.0210.46559,348
7/30/201512.5012.7710.3610.771,036,946
7/29/201513.5813.7213.4613.49150,996
7/28/201513.2513.6113.0813.56292,787
7/27/201513.2413.5413.0313.25239,843
7/24/201513.6914.0013.3313.33203,486
7/23/201513.9214.0513.5213.73272,647
7/22/201514.0914.1513.7913.97222,913
7/21/201514.2714.4014.1614.19154,243
7/20/201514.3514.4314.0914.25136,063
7/17/201514.3514.3514.1514.27154,813
7/16/201514.5014.5614.0914.23220,193
7/15/201514.7414.7414.3614.37107,783
7/14/201514.5814.7314.5014.67159,759
7/13/201514.5414.7014.2514.55256,445
7/10/201514.5814.7414.4314.60135,538
7/9/201514.6514.9414.3514.36217,059
7/8/201514.7214.8514.4114.53188,667
7/7/201515.0915.0914.4814.90232,532
7/6/201515.3015.3315.0015.14242,276
7/2/201515.4115.4415.0815.42127,736
7/1/201515.3615.6215.1615.37181,300
6/30/201515.4515.6015.2415.30297,563
6/29/201515.5115.7014.9515.17386,599
6/26/201515.7816.0215.6815.79322,781
6/25/201516.3216.4515.5815.82439,139
6/24/201516.3816.7616.2116.37678,961
6/23/201515.6416.5015.5316.33840,367
6/22/201515.1815.5014.9715.49403,439
6/19/201515.0915.2414.9514.97413,209
6/18/201514.9615.3814.8015.00795,775
6/17/201514.8515.0014.6814.83258,211
6/16/201514.6415.1714.5114.82373,745
6/15/201514.3514.7714.0714.57311,731
6/12/201513.8514.5013.6714.40364,590
6/11/201513.6913.8313.5813.81203,922
6/10/201513.4413.8013.4413.60240,910
6/9/201513.5013.5012.8913.37323,475
6/8/201512.6013.4012.5813.31625,336
6/5/201512.6112.6812.2012.56422,594
6/4/201512.4712.6312.4612.52169,927
6/3/201512.3712.6412.3712.60151,525
6/2/201512.4912.6512.2712.31139,212
6/1/201512.3512.6812.2012.52192,388
5/29/201512.1812.2912.0312.19123,084
5/28/201511.8812.2211.8812.2091,176
5/27/201511.7811.9611.7511.85232,279
5/26/201511.8311.9211.6711.75157,597
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!