Historical Stock Prices

IXYS 
$12.43
*  
0.08
0.65%
Get IXYS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IXYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 12.38 12.5 12.38 12.43 53,982
12/24/2014 12.3 12.48 12.27 12.35 30,233
12/23/2014 12.27 12.4725 12.12 12.23 72,870
12/22/2014 12.02 12.3099 11.71 12.25 131,444
12/19/2014 12.08 12.12 11.63 11.97 180,406
12/18/2014 12.27 12.27 12.03 12.11 200,568
12/17/2014 11.91 12.24 11.8068 12.1 140,813
12/16/2014 12.17 12.32 11.86 11.87 245,489
12/15/2014 12.6 12.759 12.19 12.24 100,965
12/12/2014 12.04 12.9621 12.01 12.58 348,076
12/11/2014 12.55 13.03 12.48 12.99 186,805
12/10/2014 12.5 12.68 12.3 12.48 164,080
12/09/2014 12.19 12.71 11.94 12.52 176,225
12/08/2014 12 12.4 12 12.3 192,793
12/05/2014 11.61 12.21 11.52 12.07 138,720
12/04/2014 11.46 11.6696 11.46 11.56 92,854
12/03/2014 11.48 11.7 11.4 11.49 98,704
12/02/2014 11.26 11.59 11.22 11.42 73,789
12/01/2014 11.41 11.55 11.15 11.21 106,917
11/28/2014 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
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?