IXYS Corporation Historical Stock Prices

IXYS 
$11.43
*  
0.03
0.26%
Get IXYS Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.47  11.74  11.41  11.43 75,165
11/26/2014 11.33 11.75 11.33 11.46 164,579
11/25/2014 11.58 11.67 11.26 11.31 104,146
11/24/2014 11.47 11.71 11.46 11.6 62,017
11/21/2014 11.5 11.78 11.39 11.45 104,231
11/20/2014 11.38 11.43 11.1 11.36 67,558
11/19/2014 11.44 11.51 11.12 11.43 133,457
11/18/2014 11.44 11.71 11.44 11.51 45,893
11/17/2014 11.67 11.67 11.39 11.44 81,066
11/14/2014 11.63 11.8 11.5 11.67 128,630
11/13/2014 11.68 11.71 11.55 11.65 106,572
11/12/2014 11.51 11.67 11.38 11.63 93,615
11/11/2014 11.7 11.7 11.5 11.59 165,048
11/10/2014 11.48 11.7 11.3 11.66 253,019
11/07/2014 11.33 11.5 11.22 11.5 153,830
11/06/2014 11.39 11.41 11.09 11.3 102,888
11/05/2014 11.46 11.5 11.26 11.38 159,499
11/04/2014 11.44 11.57 11.23 11.4 184,707
11/03/2014 11.5 11.74 11.29 11.46 154,695
10/31/2014 11.25 11.73 11.01 11.67 334,368
10/30/2014 10.93 11.07 10.64 10.94 123,474
10/29/2014 11.14 11.14 10.71 10.94 106,941
10/28/2014 10.21 11.21 10.21 11.18 240,064
10/27/2014 9.99 10.1956 9.92 10.15 70,693
10/24/2014 10.33 10.33 10.01 10.09 79,873
10/23/2014 10.03 10.359 10.03 10.27 228,639
10/22/2014 10.16 10.17 9.8 9.85 171,926
10/21/2014 10 10.29 10 10.16 103,975
10/20/2014 9.82 10.14 9.82 9.92 107,437
10/17/2014 10.34 10.34 9.75 9.81 173,664
10/16/2014 9.69 10.39 9.61 10.2 328,988
10/15/2014 9.39 9.88 9.31 9.84 226,569
10/14/2014 9.47 9.79 9.47 9.53 112,767
10/13/2014 9.47 9.525 9.22 9.36 178,953
10/10/2014 9.85 9.85 9.37 9.43 185,214
10/09/2014 10.16 10.1781 9.77 9.77 142,528
10/08/2014 10.05 10.17 9.9 10.15 177,707
10/07/2014 10.22 10.25 9.86 10.05 141,051
10/06/2014 10.44 10.44 10.15 10.3 102,586
10/03/2014 10.67 10.757 10.43 10.44 83,214
10/02/2014 10.33 10.64 10.23 10.54 93,732
10/01/2014 10.52 10.77 10.15 10.38 187,943
09/30/2014 10.9 10.9 10.48 10.5 142,408
09/29/2014 10.84 11 10.72 10.94 90,697
09/26/2014 10.7 10.95 10.66 10.91 127,216
09/25/2014 10.85 10.87 10.5 10.65 209,390
09/24/2014 10.92 11.018 10.868 10.9 78,497
09/23/2014 10.87 11 10.83 10.9 109,699
09/22/2014 11.19 11.222 10.77 10.95 174,289
09/19/2014 11.55 11.5999 11.13 11.14 166,410
09/18/2014 11.52 11.6 11.45 11.52 112,719
09/17/2014 11.47 11.6 11.38 11.48 129,081
09/16/2014 11.38 11.59 11.28 11.46 67,288
09/15/2014 11.59 11.83 11.26 11.45 144,762
09/12/2014 11.79 11.84 11.55 11.66 81,109
09/11/2014 11.69 11.81 11.66 11.78 104,410
09/10/2014 11.73 11.9199 11.62 11.74 242,246
09/09/2014 11.98 12 11.7008 11.74 149,176
09/08/2014 12.05 12.21 11.9 12.04 102,965
09/05/2014 12.05 12.21 11.86 12.13 95,738
09/04/2014 12.18 12.285 12.02 12.12 93,453
09/03/2014 12.57 12.59 12.07 12.11 168,566
09/02/2014 11.98 12.51 11.97 12.47 194,100
08/29/2014 11.85 11.99 11.8201 11.99 97,153
08/28/2014 11.89 11.94 11.711 11.83 111,387
08/27/2014 11.75 11.89 11.7 11.88 66,316
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?