$11.90 -0.05 (%) IXYS Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXYS historical data

Date Open High Low Close Volume
12/9/201612.0012.0011.8011.9059,778
12/8/201611.7512.1011.7511.95105,785
12/7/201611.8011.9511.7011.8068,476
12/6/201611.3511.9011.3011.8057,749
12/5/201611.1511.5011.1511.5052,037
12/2/201611.1011.2011.0511.1551,292
12/1/201611.7512.0011.0011.10101,291
11/30/201611.7011.9511.6011.7071,681
11/29/201611.7011.9011.6511.6563,210
11/28/201611.9011.9911.7011.7550,147
11/25/201611.8512.0011.8512.0024,028
11/23/201612.0012.1011.8011.9079,537
11/22/201611.8512.1511.8511.9599,202
11/21/201611.7511.9511.5811.8565,211
11/18/201611.7512.0011.5512.0059,830
11/17/201611.5012.2511.3511.70110,341
11/16/201611.1511.6511.1011.40125,672
11/15/201610.8511.2510.8511.10163,290
11/14/201610.7510.8010.5010.80242,503
11/11/201610.5010.7010.4010.60352,483
11/10/201610.6010.7010.3010.50100,093
11/9/201610.3010.7010.0610.6080,683
11/8/201610.6010.6010.3510.4534,310
11/7/201610.3510.7010.3010.6072,511
11/4/201610.4010.5310.1010.1569,803
11/3/201610.8510.8510.2510.3067,917
11/2/201610.7510.7510.3010.5551,659
11/1/201610.7010.9010.5510.60114,827
10/31/201610.7510.7510.5510.60117,512
10/28/201610.7310.7910.5510.6551,269
10/27/201610.8610.9210.7010.7241,402
10/26/201610.8610.9710.7610.7651,438
10/25/201611.0711.1810.9110.9817,573
10/24/201610.9611.1010.9311.1050,353
10/21/201610.9210.9810.8010.8945,536
10/20/201610.9411.0010.8710.9641,002
10/19/201610.9511.0110.8310.9660,237
10/18/201611.1011.1010.9510.9932,042
10/17/201610.9411.0610.9411.0036,108
10/14/201611.0511.1810.9510.9526,866
10/13/201611.1211.1710.8411.0066,057
10/12/201611.1711.2111.0211.1544,872
10/11/201611.6611.6611.0411.13103,605
10/10/201611.8712.0011.6411.6635,027
10/7/201611.9011.9011.6811.7948,898
10/6/201612.0112.0111.8411.8848,639
10/5/201611.9612.0911.9212.0054,861
10/4/201612.0012.1011.8011.9240,110
10/3/201611.9812.0811.9211.9743,213
9/30/201612.0012.2411.9412.05123,889
9/29/201611.9512.0511.8611.9143,939
9/28/201611.5212.0611.5212.00296,236
9/27/201611.4811.5911.4811.5279,419
9/26/201611.8311.8311.5011.5350,080
9/23/201611.8611.9811.8011.8844,266
9/22/201611.9111.9911.6711.8058,752
9/21/201611.7711.8611.5811.8444,180
9/20/201611.8411.8511.6311.6528,591
9/19/201611.9012.0011.7111.7669,275
9/16/201611.7211.9011.5611.84179,804
9/15/201611.5211.7711.5111.7033,625
9/14/201611.4411.5411.3311.4630,910
9/13/201611.5011.6011.3011.4256,100
9/12/201611.2511.5411.2311.5458,260
9/9/201611.7611.7811.3411.3775,433
9/8/201611.8811.9211.7611.9142,867
9/7/201611.8311.9911.6811.8859,902
9/6/201611.9711.9811.8111.8643,792
9/2/201611.7511.9611.6211.9660,217
9/1/201611.6311.7611.5111.7543,894
8/31/201611.8011.8511.5911.62103,210
8/30/201611.5211.8011.5111.7562,195
8/29/201611.4811.5911.3711.5175,822
8/26/201611.5011.6911.4511.5834,213
8/25/201611.6511.7311.5011.5355,073
8/24/201611.9011.9211.6411.7062,349
8/23/201611.7111.9911.6011.90102,176
8/22/201611.4811.7611.4811.7064,651
8/19/201611.5711.7911.4811.5168,005
8/18/201611.2311.5811.1811.57267,110
8/17/201611.2911.4211.1011.2161,923
8/16/201611.4011.4511.2511.3252,319
8/15/201611.2011.4911.1411.4169,867
8/12/201611.2711.4211.0411.2046,493
8/11/201611.1211.4211.1211.2871,396
8/10/201611.2811.3411.0711.09131,777
8/9/201611.2711.4711.1111.2985,321
8/8/201611.4011.4011.1111.2495,232
8/5/201610.9011.4110.6511.41138,393
8/4/201610.9711.0010.7410.7862,838
8/3/201610.8611.0210.5410.9172,502
8/2/201611.1911.2210.8110.84120,382
8/1/201610.9811.2310.7911.2194,270
7/29/201610.9310.9510.2510.94187,121
7/28/201611.7911.7911.4511.5069,202
7/27/201611.6911.7311.5111.5939,996
7/26/201611.4311.6911.4311.6145,361
7/25/201611.3211.4211.2611.3850,127
7/22/201611.2411.3711.1411.3238,053
7/21/201611.4711.5011.2311.2731,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center