$11.16 -0.14 (%) IXYS Corp - NASDAQ

Apr. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center