$11.59 -0.11 (%) IXYS Corp - NASDAQ

Aug. 25, 2016 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXYS historical data

Date Open High Low Close Volume
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
7/20/201611.4911.5511.2511.4739,870
7/19/201611.5011.6111.3811.4342,581
7/18/201611.3211.5511.3211.5385,219
7/15/201611.3311.4211.1911.3749,306
7/14/201611.4411.4411.1811.26138,323
7/13/201611.3211.4411.2011.2287,782
7/12/201610.9711.4710.9711.30200,486
7/11/201610.8210.9910.5310.92164,609
7/8/201610.4210.8010.4210.77121,229
7/7/201610.2510.4510.2010.33100,489
7/6/201610.1910.3710.0810.2554,179
7/5/201610.1510.3610.1110.23102,201
7/1/201610.2910.4410.2010.31145,628
6/30/201610.2210.2710.0410.25113,431
6/29/201610.1910.4110.0710.1793,721
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center