IXYS Corp $12.41

up +0.14


22/7/2014 04:00 PM  |  NASDAQ : IXYS  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXYS historical data

Date Open High Low Close Volume
7/22/201412.3712.5312.2412.41139,918
7/21/201412.0912.4412.0512.27209,242
7/18/201411.6812.2211.6512.10199,308
7/17/201411.7912.0911.6311.69155,352
7/16/201411.9811.9811.7711.92180,458
7/15/201412.2812.3711.7511.90297,331
7/14/201412.4512.6912.1412.24179,581
7/11/201412.1012.4812.1012.38124,726
7/10/201411.9912.2511.6112.13263,402
7/9/201412.4312.6612.2412.29194,457
7/8/201413.0513.0812.3612.41327,617
7/7/201413.1113.3712.7513.03381,083
7/3/201412.9013.1012.7513.06178,639
7/2/201412.3212.8212.3212.76384,658
7/1/201412.3512.7212.3112.32292,329
6/30/201412.5312.5712.0912.32291,545
6/27/201412.0912.4211.8211.92512,355
6/26/201412.5312.9912.0112.08461,931
6/25/201411.8812.4011.7812.32952,589
6/24/201410.8111.5510.8111.41428,368
6/23/201411.0411.1810.8110.81125,716
6/20/201411.2011.2511.0011.05132,357
6/19/201411.2511.3311.0111.1681,712
6/18/201411.3911.4010.9711.23144,058
6/17/201410.7711.5010.7311.35273,931
6/16/201410.6910.8610.5510.79114,204
6/13/201410.8110.8110.5310.71126,679
6/12/201410.9111.1110.6510.77120,712
6/11/201411.2511.2710.9311.0080,844
6/10/201411.2811.3111.1111.2952,329
6/9/201411.0711.4510.9411.31134,925
6/6/201411.0711.2510.9411.12110,892
6/5/201411.0811.0810.2510.98218,568
6/4/201412.0012.0011.0011.08135,146
6/3/201411.2311.3811.0011.3073,882
6/2/201411.3511.4211.1111.2883,328
5/30/201411.3811.6011.2911.31108,013
5/29/201411.5011.5911.3011.3447,825
5/28/201411.4111.5011.1411.4495,523
5/27/201411.0011.3110.8611.21104,767
5/23/201410.6610.8610.5210.8189,793
5/22/201410.4010.8010.3810.72101,240
5/21/201410.5410.6410.3010.4357,834
5/20/201410.6810.8110.3110.53104,317
5/19/201410.6310.8810.5210.6748,755
5/16/201410.5710.6510.3610.6554,429
5/15/201410.6010.7110.3610.56111,171
5/14/201411.0811.1610.6210.6471,484
5/13/201411.1511.1911.0111.10109,666
5/12/201410.8011.2910.7311.15128,350
5/9/201410.3910.7510.2210.73123,431
5/8/201410.5310.8710.3810.4676,699
5/7/201410.6210.6310.3310.5770,597
5/6/201410.8510.9910.5410.57130,254
5/5/201410.8710.9810.7610.8791,483
5/2/201410.7611.0210.7010.90110,926
5/1/201410.7610.8410.3410.67174,141
4/30/201410.4410.8110.1810.79333,975
4/29/201410.5210.6910.4110.4583,688
4/28/201410.8410.8410.3510.49191,010
4/25/201411.0811.1110.6410.7683,053
4/24/201411.2111.2410.9911.1971,496
4/23/201411.2611.3211.1711.1761,562
4/22/201411.2111.4911.1511.2559,349
4/21/201411.0311.3210.9611.21131,820
4/17/201410.7511.0710.6210.9783,196
4/16/201410.9110.9110.6310.8252,177
4/15/201410.8810.9910.6010.8384,414
4/14/201411.1011.1010.8510.8575,143
4/11/201411.1111.2610.9310.95114,631
4/10/201411.5211.6011.1711.19192,725
4/9/201411.0511.5311.0511.48119,437
4/8/201410.8911.1710.8610.97111,582
4/7/201411.0211.1110.5610.91141,009
4/4/201411.7811.7810.8411.05127,831
4/3/201411.5711.8511.4111.59105,638
4/2/201411.5011.7111.3511.54100,141
4/1/201411.4011.6411.3211.48105,744
3/31/201411.3911.5811.3011.3595,970
3/28/201411.0811.4811.0211.2984,517
3/27/201411.3511.4711.0611.1187,076
3/26/201411.8811.8811.2811.2894,012
3/25/201411.9011.9711.5911.7656,958
3/24/201411.8911.9911.4611.8067,479
3/21/201411.8212.0011.5611.88180,034
3/20/201411.4512.0011.4111.7559,644
3/19/201411.7011.7011.3611.5032,316
3/18/201411.5511.7411.3011.7064,805
3/17/201411.4811.7411.2411.5540,889
3/14/201411.4411.7711.3011.4442,180
3/13/201411.9811.9911.4211.5358,382
3/12/201411.5811.9911.4011.92213,052
3/11/201411.6811.8211.6011.69134,298
3/10/201411.7011.8011.5911.7242,592
3/7/201411.7311.7911.5711.7654,536
3/6/201411.6811.7511.4411.6963,404
3/5/201411.5711.7911.3711.68102,324
3/4/201410.9411.7710.9111.68245,248
3/3/201410.8711.1810.7610.90245,657
2/28/201411.2611.2910.9911.02137,934
Trading Center