IXYS Corporation Historical Stock Prices

IXYS 
$11.91
*  
0.11
0.93%
Get IXYS Alerts
*Delayed - data as of Mar. 30, 2015  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
16:00  11.82  11.986  11.81  11.91 52,817
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
01/16/2015 11.9 12.09 11.9 12.03 84,298
01/15/2015 12.21 12.21 11.75 11.96 99,069
01/14/2015 12 12.26 11.99 12.12 88,718
01/13/2015 12.45 12.59 11.93 12.15 148,106
01/12/2015 12.5 12.5 12.09 12.27 79,821
01/09/2015 12.58 12.675 12.31 12.43 87,329
01/08/2015 12.25 12.74 12.22 12.54 133,238
01/07/2015 11.71 12.14 11.71 12.12 95,499
01/06/2015 12.1 12.1 11.5 11.66 117,558
01/05/2015 11.92 12.36 11.79 12.06 118,632
01/02/2015 12.57 12.65 11.92 12 128,987
12/31/2014 12.61 12.98 12.5136 12.6 87,500
12/30/2014 12.45 12.7 12.3564 12.56 109,794
12/29/2014 12.45 12.67 12.3 12.47 89,708
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
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
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
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
04/28/2014 10.84 10.84 10.35 10.49 191,010
04/25/2014 11.08 11.11 10.64 10.76 83,053
04/24/2014 11.21 11.24 10.99 11.19 71,496
04/23/2014 11.26 11.32 11.17 11.17 61,562
04/22/2014 11.21 11.49 11.15 11.25 59,349
04/21/2014 11.03 11.32 10.96 11.21 131,820
04/17/2014 10.75 11.07 10.62 10.97 83,196
04/16/2014 10.91 10.91 10.63 10.82 52,177
04/15/2014 10.88 10.99 10.6 10.83 84,414
04/14/2014 11.1 11.1 10.85 10.85 75,143
04/11/2014 11.11 11.26 10.93 10.95 114,631
04/10/2014 11.52 11.6 11.17 11.19 192,725
04/09/2014 11.05 11.53 11.05 11.48 119,437
04/08/2014 10.89 11.17 10.86 10.97 111,582
04/07/2014 11.02 11.11 10.56 10.91 141,009
04/04/2014 11.78 11.78 10.84 11.05 127,831
04/03/2014 11.57 11.85 11.41 11.59 105,638
04/02/2014 11.5 11.71 11.35 11.54 100,141
04/01/2014 11.4 11.6365 11.32 11.48 105,744
03/31/2014 11.39 11.58 11.301 11.35 95,970
03/28/2014 11.08 11.479 11.02 11.29 84,517
03/27/2014 11.35 11.47 11.06 11.11 85,976
*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?