$10.74 -0.04 (%) IXYS Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/201610.8011.1310.2410.74222,479
2/4/201610.6110.8110.0910.78146,563
2/3/201611.1011.4010.5910.78369,272
2/2/201611.7711.7811.3911.49115,974
2/1/201611.8811.9611.7011.8865,594
1/29/201611.5311.9511.5311.93143,813
1/28/201611.3911.5911.2011.4362,463
1/27/201611.5211.5611.2711.31104,566
1/26/201611.3011.6611.0911.54140,312
1/25/201611.6111.7310.9311.2988,500
1/22/201611.4211.6411.2811.61108,762
1/21/201611.1011.4310.9211.24190,857
1/20/201610.5511.1010.3610.94229,772
1/19/201611.1011.1010.5310.66135,728
1/15/201610.6811.1410.5210.98155,873
1/14/201610.5811.1710.5011.03152,668
1/13/201611.2411.4510.5310.58135,382
1/12/201611.1811.2210.8211.19120,786
1/11/201610.7011.1710.5011.05153,261
1/8/201611.2011.2910.8010.81143,010
1/7/201611.4611.5311.2011.2078,524
1/6/201611.6511.8411.5111.65100,855
1/5/201612.0312.0811.6011.8685,982
1/4/201612.4912.6011.7111.97141,953
12/31/201512.9612.9612.3412.63131,350
12/30/201513.0013.0012.8212.96141,592
12/29/201512.6712.9612.3612.96148,759
12/28/201512.7412.7512.2212.57103,231
12/24/201512.6212.9812.5812.8361,036
12/23/201512.7912.7912.4512.67122,780
12/22/201512.5912.7012.2112.6980,169
12/21/201512.1612.5611.7512.54133,747
12/18/201511.9312.1611.6012.10171,697
12/17/201511.9712.1911.9712.0165,592
12/16/201512.0512.0511.5011.90135,648
12/15/201511.8612.0911.4511.9558,820
12/14/201511.9612.0111.6811.7861,698
12/11/201512.0212.2711.8911.97101,743
12/10/201512.2012.3512.1912.2097,057
12/9/201512.2612.3412.0812.2365,176
12/8/201512.2112.3412.0312.2868,810
12/7/201512.5712.5712.1712.3279,455
12/4/201512.4212.6112.3112.5475,072
12/3/201512.8112.9312.3612.4482,759
12/2/201512.7512.9612.6612.8191,811
12/1/201512.7612.8312.5312.7774,051
11/30/201512.6512.7812.6112.73103,940
11/27/201512.4412.7011.9212.6548,336
11/25/201512.1712.5212.1712.4659,341
11/24/201512.2512.3012.0812.2254,456
11/23/201512.2112.3512.0512.30111,842
11/20/201512.2012.3312.2012.25114,361
11/19/201512.0312.2311.9912.1182,608
11/18/201512.0712.2011.7912.1695,505
11/17/201512.0412.2211.8912.0086,023
11/16/201511.8712.4911.5812.03103,821
11/13/201512.1212.5111.7211.86116,239
11/12/201512.2412.6212.0712.15111,404
11/11/201512.2712.3712.1112.32122,947
11/10/201512.5112.5812.1912.23146,012
11/9/201513.0013.0012.5612.58178,797
11/6/201512.7413.0012.6113.00148,136
11/5/201513.6413.6512.7212.78166,153
11/4/201513.2313.6913.1513.67191,580
11/3/201512.6813.3112.6813.19154,941
11/2/201512.5012.8712.4412.75214,217
10/30/201512.5913.6712.3112.46358,169
10/29/201513.0213.1912.5312.60199,407
10/28/201513.0013.2312.7013.01408,965
10/27/201513.2413.3612.9313.0697,533
10/26/201513.8613.9813.1513.30167,662
10/23/201513.2614.0013.1013.87182,183
10/22/201513.2713.5313.0813.21191,047
10/21/201513.1013.5513.0813.14115,377
10/20/201513.0613.0712.8413.0069,405
10/19/201512.8313.2012.8113.0696,844
10/16/201512.8412.9312.5812.90103,815
10/15/201512.6712.9212.4412.80100,987
10/14/201512.4512.8712.4512.6888,846
10/13/201512.0912.5412.0712.48122,261
10/12/201512.1012.1612.0112.1063,713
10/9/201511.9612.1011.7612.0780,812
10/8/201511.8312.0611.5611.93224,493
10/7/201511.5811.9011.5011.88106,677
10/6/201511.3911.5511.3211.5094,296
10/5/201511.2511.6011.2511.4297,011
10/2/201510.9811.1910.8511.18139,859
10/1/201511.1611.2110.8411.09188,476
9/30/201510.8011.1910.7611.16197,564
9/29/201510.8210.9410.5310.70117,872
9/28/201510.9410.9910.7110.78109,235
9/25/201511.3311.3310.9010.99102,936
9/24/201511.0211.2810.7711.18126,526
9/23/201511.1711.3711.1011.1168,188
9/22/201511.1411.3211.0411.18169,766
9/21/201511.4511.5911.2111.30120,832
9/18/201511.4511.7511.3311.41141,079
9/17/201511.3011.8711.2311.53178,965
9/16/201511.4611.5911.2211.38123,281
9/15/201511.2711.5511.2211.4783,877
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center