$10.08 0.00 (%) IXYS Corp - NASDAQ

Jun. 28, 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
6/28/20169.8410.189.8310.08161,992
6/27/20169.9910.069.599.74178,531
6/24/201610.2810.5710.0510.18311,886
6/23/201610.7910.9310.5310.85116,000
6/22/201610.8210.9010.6010.6298,821
6/21/201610.8510.8610.6410.82116,913
6/20/201610.7611.0610.6610.83147,877
6/17/201611.2211.2210.5310.55219,244
6/16/201611.0111.2210.7511.2097,181
6/15/201611.3311.3311.0411.07150,622
6/14/201611.0511.3910.7711.32130,745
6/13/201610.8111.2210.7411.07128,908
6/10/201610.8010.9510.7710.86189,165
6/9/201611.0811.0810.8810.97151,876
6/8/201611.0211.2310.9711.13281,510
6/7/201611.0711.1210.9811.00173,097
6/6/201610.8411.1610.8411.05236,278
6/3/201610.9010.9910.8110.86140,696
6/2/201610.8610.9810.7710.9188,427
6/1/201610.8611.0410.7410.89128,208
5/31/201611.0511.1710.8210.9191,682
5/27/201611.4711.4710.9410.99270,268
5/26/201610.5110.7210.3310.3976,001
5/25/201610.7611.0010.4910.5077,039
5/24/201610.4010.8210.4010.7563,269
5/23/201610.3310.5610.2810.3173,061
5/20/201610.0910.4610.0910.3082,457
5/19/201610.1110.299.9610.0840,690
5/18/201610.0410.4210.0410.2573,100
5/17/201610.3810.409.9610.0668,475
5/16/201610.1810.4810.1810.3987,231
5/13/201610.1210.4010.0810.1192,867
5/12/201610.6210.7510.1210.1479,400
5/11/201610.5510.7810.5510.5540,323
5/10/201610.5910.8510.5810.5961,699
5/9/201610.6010.7910.4710.6188,792
5/6/201610.4410.6810.4110.6255,354
5/5/201610.4610.6410.4110.4456,672
5/4/201610.5810.7710.4310.4464,907
5/3/201610.8611.1210.5310.6078,696
5/2/201610.8711.1510.6810.9563,812
4/29/201611.1611.1610.7810.8085,081
4/28/201611.1911.4011.1511.1648,331
4/27/201611.1711.4511.1311.3070,014
4/26/201611.1711.4411.1711.2698,330
4/25/201611.3911.4611.0911.1342,071
4/22/201611.3611.5911.3611.4060,077
4/21/201611.5011.5311.3411.3852,929
4/20/201611.2911.6511.2911.5427,534
4/19/201611.6011.7511.3211.3529,354
4/18/201611.5711.9311.2911.6238,292
4/15/201611.7111.9011.5011.5826,654
4/14/201611.7011.9011.6311.7931,574
4/13/201611.4411.8511.1711.7461,234
4/12/201611.2411.4511.1011.4141,874
4/11/201611.4011.5411.2311.2329,757
4/8/201611.4211.6211.2511.3239,506
4/7/201611.5511.6111.3111.3733,146
4/6/201611.5611.6911.3411.6544,897
4/5/201611.6911.7311.5011.6265,913
4/4/201611.8512.0211.7611.7740,890
4/1/201611.2711.9211.2711.9178,237
3/31/201611.7311.8111.2211.22258,767
3/30/201612.0012.0011.6811.7672,982
3/29/201611.5511.9511.4311.9469,181
3/28/201611.6211.7211.4511.5144,603
3/24/201611.5511.6811.5011.6052,658
3/23/201611.9311.9311.5811.5954,150
3/22/201612.0712.1711.9211.9754,695
3/21/201612.2412.3712.1512.1783,797
3/18/201612.2412.3412.1212.30110,824
3/17/201611.6512.2711.6312.1977,872
3/16/201611.6011.7811.6011.6936,708
3/15/201611.6311.7711.6011.6332,576
3/14/201611.8311.8311.5711.6777,319
3/11/201611.5711.8611.5111.8356,687
3/10/201611.7511.8811.4411.5039,654
3/9/201611.6211.7711.5011.7253,336
3/8/201611.7311.7311.4911.59121,179
3/7/201611.5311.8711.2511.7374,167
3/4/201611.7411.8811.6311.6877,771
3/3/201611.6611.8411.6311.7469,061
3/2/201611.5811.7911.5711.7096,516
3/1/201611.3611.5911.2711.5580,506
2/29/201611.4011.5411.1911.28151,543
2/26/201611.3511.4711.0711.3478,464
2/25/201611.3211.3811.1911.2477,426
2/24/201611.1511.3710.9811.3181,770
2/23/201611.2211.4910.9611.2268,272
2/22/201611.1311.3911.0011.2574,674
2/19/201610.8011.1310.7710.98108,731
2/18/201610.9611.0810.7410.83110,807
2/17/201610.9711.1210.3010.96126,057
2/16/201610.8711.1310.5710.92129,337
2/12/201610.8010.8010.3210.74133,151
2/11/201610.0310.7910.0310.69137,647
2/10/201610.4810.7310.1510.1785,019
2/9/201610.2710.7210.1510.43158,137
2/8/201610.5710.6710.3410.38314,149
2/5/201610.8011.1310.2410.74222,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center