IXYS Corporation Historical Stock Prices

IXYS 
$15.37
*  
0.07
0.46%
Get IXYS Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading IXYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IXYS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.36  15.62  15.16  15.37 181,300
06/30/2015 15.45 15.6 15.24 15.3 297,563
06/29/2015 15.51 15.7 14.9545 15.17 386,335
06/26/2015 15.78 16.02 15.68 15.79 322,676
06/25/2015 16.32 16.45 15.58 15.82 439,089
06/24/2015 16.38 16.755 16.205 16.37 678,861
06/23/2015 15.64 16.5 15.53 16.33 840,317
06/22/2015 15.18 15.5 14.97 15.49 403,439
06/19/2015 15.09 15.24 14.95 14.97 413,209
06/18/2015 14.96 15.38 14.8 15 795,775
06/17/2015 14.85 15 14.68 14.83 258,211
06/16/2015 14.64 15.17 14.508 14.82 373,745
06/15/2015 14.35 14.77 14.07 14.57 311,731
06/12/2015 13.85 14.5 13.6701 14.4 364,590
06/11/2015 13.69 13.83 13.58 13.81 203,922
06/10/2015 13.44 13.798 13.44 13.6 240,860
06/09/2015 13.5 13.5 12.89 13.37 323,075
06/08/2015 12.6 13.4 12.58 13.31 625,336
06/05/2015 12.61 12.68 12.2001 12.56 422,594
06/04/2015 12.47 12.627 12.46 12.52 169,927
06/03/2015 12.37 12.64 12.37 12.6 151,525
06/02/2015 12.49 12.65 12.27 12.31 139,212
06/01/2015 12.35 12.68 12.2 12.52 192,388
05/29/2015 12.18 12.29 12.03 12.19 123,084
05/28/2015 11.88 12.22 11.88 12.2 91,176
05/27/2015 11.78 11.96 11.75 11.85 232,279
05/26/2015 11.83 11.92 11.67 11.75 157,597
05/22/2015 11.88 11.92 11.78 11.87 105,253
05/21/2015 11.92 11.9699 11.88 11.91 93,913
05/20/2015 11.99 12 11.92 11.92 105,406
05/19/2015 11.97 11.99 11.86 11.95 39,273
05/18/2015 11.8 12.07 11.8 11.94 99,754
05/15/2015 12.01 12.01 11.77 11.85 61,194
05/14/2015 11.92 12.08 11.86 12 112,868
05/13/2015 11.81 11.93 11.72 11.84 147,806
05/12/2015 11.7 11.81 11.37 11.78 85,623
05/11/2015 11.63 11.85 11.63 11.71 83,997
05/08/2015 11.71 11.81 11.57 11.68 97,282
05/07/2015 11.15 11.6 11.1 11.55 387,006
05/06/2015 11.17 11.23 11.09 11.18 130,207
05/05/2015 11.3 11.44 11.05 11.08 64,685
05/04/2015 11.45 11.54 11.33 11.35 69,307
05/01/2015 11.34 11.58 11.14 11.53 63,881
04/30/2015 11.59 11.65 11.2 11.31 164,208
04/29/2015 11.7 11.82 11.6 11.61 36,237
04/28/2015 11.6 11.77 11.6 11.72 68,748
04/27/2015 11.64 11.79 11.48 11.63 100,332
04/24/2015 11.87 11.87 11.58 11.64 60,941
04/23/2015 11.9 11.95 11.85 11.87 88,961
04/22/2015 12.06 12.06 11.85 11.96 78,834
04/21/2015 12.1 12.1 11.98 12.01 38,344
04/20/2015 11.95 12.1 11.94 12.08 51,955
04/17/2015 12 12.1 11.9 11.92 53,205
04/16/2015 12 12.14 12 12.11 61,758
04/15/2015 12.03 12.14 11.94 12.05 74,103
04/14/2015 12.18 12.18 11.85 11.98 59,054
04/13/2015 12.22 12.25 12.105 12.12 45,602
04/10/2015 12.29 12.32 12.18 12.25 35,096
04/09/2015 12.26 12.315 12.03 12.2 57,040
04/08/2015 12.24 12.35 12.17 12.28 55,520
04/07/2015 12.32 12.4 12.21 12.23 77,337
04/06/2015 12.29 12.37 12.0301 12.3 78,671
04/02/2015 12.18 12.41 12.17 12.34 75,558
04/01/2015 12.21 12.29 12 12.21 66,232
03/31/2015 11.87 12.35 11.68 12.32 227,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?