IXYS Corporation Historical Stock Prices

IXYS 
$10.95
*  
0.19
1.71%
Get IXYS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading IXYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IXYS Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.19  11.222  10.77  10.95 174,289
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
08/26/2014 11.86 11.95 11.54 11.7 144,765
08/25/2014 11.86 12.05 11.73 11.84 141,859
08/22/2014 11.79 11.96 11.7 11.83 102,776
08/21/2014 11.57 11.83 11.41 11.79 163,288
08/20/2014 11.58 11.6613 11.49 11.56 198,783
08/19/2014 11.6 11.75 11.51 11.55 114,852
08/18/2014 11.72 11.88 11.5 11.55 170,266
08/15/2014 11.9 11.922 11.47 11.57 113,455
08/14/2014 11.73 11.83 11.58 11.76 92,099
08/13/2014 11.72 11.934 11.55 11.71 105,657
08/12/2014 11.82 11.97 11.41 11.65 139,909
08/11/2014 11.77 12.2 11.586 11.86 237,505
08/08/2014 11.08 11.75 11.08 11.7 205,667
08/07/2014 11 11.5577 10.65 11.04 335,244
08/06/2014 11.3 11.5699 11.14 11.45 103,853
08/05/2014 11.1 11.45 10.97 11.27 193,115
08/04/2014 11.43 11.58 10.85 11 378,902
08/01/2014 11.44 11.51 11.3 11.43 117,481
07/31/2014 11.8 11.8 11.3 11.42 158,512
07/30/2014 11.79 11.93 11.73 11.85 115,010
07/29/2014 11.61 11.91 11.61 11.65 121,475
07/28/2014 11.64 11.73 11.31 11.61 160,525
07/25/2014 11.8 11.9 11.51 11.57 198,261
07/24/2014 11.96 12.21 11.8 11.84 152,760
07/23/2014 12.45 12.45 11.96 11.99 178,581
07/22/2014 12.37 12.53 12.24 12.41 139,918
07/21/2014 12.09 12.44 12.05 12.27 209,242
07/18/2014 11.68 12.22 11.65 12.1 199,308
07/17/2014 11.79 12.09 11.63 11.69 155,052
07/16/2014 11.98 11.98 11.77 11.92 180,458
07/15/2014 12.28 12.37 11.75 11.9 297,331
07/14/2014 12.45 12.69 12.14 12.24 179,081
07/11/2014 12.1 12.48 12.1 12.38 124,726
07/10/2014 11.99 12.25 11.61 12.13 263,402
07/09/2014 12.43 12.6565 12.24 12.29 194,457
07/08/2014 13.05 13.08 12.36 12.41 327,617
07/07/2014 13.11 13.37 12.753 13.03 381,083
07/03/2014 12.9 13.0999 12.75 13.06 178,639
07/02/2014 12.32 12.818 12.32 12.76 384,658
07/01/2014 12.35 12.72 12.309 12.32 292,329
06/30/2014 12.53 12.5699 12.09 12.32 291,545
06/27/2014 12.09 12.42 11.82 11.92 512,205
06/26/2014 12.53 12.9895 12.01 12.08 461,931
06/25/2014 11.88 12.397 11.78 12.32 952,589
06/24/2014 10.81 11.547 10.81 11.41 426,798
06/23/2014 11.04 11.182 10.81 10.81 125,716
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?