Historical Stock Prices

IXYS 
$11.92
*  
0.19
1.57%
Get IXYS Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-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.
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
03/30/2015 11.82 11.986 11.81 11.91 53,474
03/27/2015 11.81 11.88 11.64 11.8 66,687
03/26/2015 11.65 11.885 11.5245 11.84 64,465
03/25/2015 12.19 12.2 11.68 11.76 85,396
03/24/2015 12.1 12.1935 12.1 12.17 59,721
03/23/2015 12.12 12.2 12.11 12.13 68,426
03/20/2015 12.12 12.16 12.07 12.12 106,334
03/19/2015 12.01 12.13 11.95 12.07 39,517
03/18/2015 12.03 12.1 11.85 12.06 111,429
03/17/2015 12.05 12.09 11.95 12.04 94,681
03/16/2015 12.11 12.18 11.99 12.13 50,143
03/13/2015 11.96 12.1269 11.91 12.04 81,524
03/12/2015 11.92 12.05 11.78 11.93 123,239
03/11/2015 11.78 11.93 11.65 11.89 196,308
03/10/2015 11.73 11.85 11.5201 11.78 110,274
03/09/2015 12 12 11.85 11.9 76,276
03/06/2015 12.16 12.21 11.85 11.9 57,495
03/05/2015 12.31 12.47 12.03 12.21 54,156
03/04/2015 12.15 12.36 12.06 12.26 58,723
03/03/2015 12.25 12.4 12.02 12.26 166,168
03/02/2015 12.04 12.34 12.04 12.3 222,154
02/27/2015 11.93 12.14 11.86 11.97 77,677
02/26/2015 11.86 12.04 11.81 11.91 97,675
02/25/2015 12.09 12.14 11.88 11.89 61,704
02/24/2015 12.02 12.21 11.94 12.06 70,238
02/23/2015 12.07 12.29 11.9 12.05 66,791
02/20/2015 12.15 12.2 11.95 12.14 113,233
02/19/2015 12.05 12.16 11.94 12.15 167,216
02/18/2015 11.92 12.03 11.86 12.01 96,744
02/17/2015 11.9 12 11.85 11.94 72,838
02/13/2015 12.02 12.148 11.86 11.92 89,589
02/12/2015 12.08 12.09 11.88 11.99 68,855
02/11/2015 12.04 12.198 11.87 12.01 64,912
02/10/2015 11.89 12.16 11.84 12.05 97,923
02/09/2015 11.99 12.12 11.77 11.79 58,708
02/06/2015 12.11 12.38 11.91 12 106,056
02/05/2015 11.67 12.15 11.67 12.11 126,917
02/04/2015 11.52 11.89 11.37 11.66 122,494
02/03/2015 11.76 11.93 11.45 11.54 148,741
02/02/2015 11.32 11.634 11.11 11.58 98,139
01/30/2015 11.73 11.85 11.12 11.3 130,462
01/29/2015 11.38 11.76 11.34 11.75 108,251
01/28/2015 11.79 11.8 11.33 11.38 87,092
01/27/2015 11.62 11.784 11.45 11.64 101,317
01/26/2015 11.43 11.9 11.43 11.72 99,362
01/23/2015 11.75 11.79 11.38 11.51 106,156
01/22/2015 11.53 11.82 11.19 11.8 113,197
01/21/2015 11.94 12 11.45 11.49 161,117
01/20/2015 12.03 12.03 11.74 11.94 99,216
*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?