IXYS Corporation Historical Stock Prices

IXYS 
$11.65
*  
0.04
0.34%
Get IXYS Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.61  11.91  11.61  11.65 121,475
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
06/20/2014 11.2 11.25 11 11.05 132,357
06/19/2014 11.25 11.326 11.01 11.16 81,712
06/18/2014 11.39 11.4 10.97 11.23 144,058
06/17/2014 10.77 11.5 10.73 11.35 273,931
06/16/2014 10.69 10.856 10.55 10.79 114,204
06/13/2014 10.81 10.81 10.53 10.71 126,679
06/12/2014 10.91 11.11 10.65 10.77 120,712
06/11/2014 11.25 11.27 10.93 11 80,844
06/10/2014 11.28 11.31 11.11 11.29 52,329
06/09/2014 11.07 11.45 10.936 11.31 134,925
06/06/2014 11.07 11.25 10.94 11.12 110,892
06/05/2014 11.08 11.08 10.25 10.98 218,568
06/04/2014 12 12 11 11.08 135,146
06/03/2014 11.23 11.38 11 11.3 73,882
06/02/2014 11.35 11.42 11.11 11.28 83,328
05/30/2014 11.38 11.6 11.29 11.31 108,013
05/29/2014 11.5 11.59 11.3 11.34 47,825
05/28/2014 11.41 11.5 11.141 11.44 95,523
05/27/2014 11 11.3092 10.86 11.21 104,767
05/23/2014 10.66 10.86 10.52 10.81 89,793
05/22/2014 10.4 10.8 10.38 10.72 99,570
05/21/2014 10.541 10.64 10.3 10.43 57,834
05/20/2014 10.68 10.81 10.31 10.53 104,317
05/19/2014 10.63 10.88 10.52 10.67 48,755
05/16/2014 10.57 10.65 10.36 10.65 54,429
05/15/2014 10.6 10.71 10.3575 10.56 110,666
05/14/2014 11.08 11.16 10.62 10.64 71,484
05/13/2014 11.15 11.19 11.01 11.1 109,666
05/12/2014 10.8 11.29 10.73 11.15 128,350
05/09/2014 10.39 10.75 10.22 10.73 123,431
05/08/2014 10.53 10.87 10.38 10.46 76,699
05/07/2014 10.62 10.63 10.33 10.57 70,597
05/06/2014 10.85 10.99 10.54 10.57 130,026
05/05/2014 10.87 10.978 10.76 10.87 91,483
05/02/2014 10.76 11.02 10.7 10.9 110,926
05/01/2014 10.76 10.84 10.335 10.67 174,141
04/30/2014 10.44 10.81 10.18 10.79 333,501
04/29/2014 10.52 10.69 10.41 10.45 83,012
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?