IXYS Corporation Common Stock Historical Stock Prices

IXYS 
$11.59
*  
0.02
0.17%
Get IXYS Alerts
*Delayed - data as of Jul. 27, 2016  -  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: 1 Year, From 27-JUL-2015 TO 27-JUL-2016

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 11.69 11.729 11.51 11.59 39,896
07/27/2016 11.69 11.729 11.51 11.59 39,996
07/26/2016 11.43 11.69 11.43 11.61 45,361
07/25/2016 11.32 11.42 11.264 11.38 50,127
07/22/2016 11.24 11.37 11.14 11.32 38,053
07/21/2016 11.47 11.5 11.23 11.27 31,599
07/20/2016 11.49 11.55 11.251 11.47 39,870
07/19/2016 11.5 11.61 11.38 11.43 42,581
07/18/2016 11.32 11.55 11.32 11.53 85,219
07/15/2016 11.33 11.42 11.19 11.37 49,306
07/14/2016 11.44 11.44 11.18 11.26 138,323
07/13/2016 11.32 11.44 11.2 11.22 86,806
07/12/2016 10.97 11.47 10.97 11.3 200,486
07/11/2016 10.82 10.99 10.53 10.92 164,609
07/08/2016 10.42 10.8 10.42 10.77 121,229
07/07/2016 10.25 10.45 10.2 10.33 100,489
07/06/2016 10.19 10.37 10.08 10.25 54,179
07/05/2016 10.15 10.36 10.11 10.23 102,201
07/01/2016 10.29 10.44 10.2 10.31 145,628
06/30/2016 10.22 10.27 10.04 10.25 113,431
06/29/2016 10.19 10.41 10.07 10.17 93,721
06/28/2016 9.84 10.18 9.83 10.08 161,992
06/27/2016 9.99 10.06 9.585 9.74 178,431
06/24/2016 10.28 10.57 10.05 10.18 311,886
06/23/2016 10.79 10.93 10.53 10.85 116,000
06/22/2016 10.82 10.9 10.6 10.62 98,821
06/21/2016 10.85 10.86 10.64 10.82 116,913
06/20/2016 10.76 11.06 10.66 10.83 147,877
06/17/2016 11.22 11.22 10.53 10.55 219,244
06/16/2016 11.01 11.22 10.75 11.2 97,181
06/15/2016 11.33 11.33 11.04 11.07 150,622
06/14/2016 11.05 11.39 10.77 11.32 130,745
06/13/2016 10.81 11.22 10.74 11.07 128,908
06/10/2016 10.8 10.95 10.77 10.86 189,165
06/09/2016 11.08 11.08 10.88 10.97 151,876
06/08/2016 11.02 11.23 10.97 11.13 281,510
06/07/2016 11.07 11.1158 10.98 11 173,097
06/06/2016 10.84 11.16 10.84 11.05 236,278
06/03/2016 10.9 10.99 10.81 10.86 140,696
06/02/2016 10.86 10.98 10.77 10.91 88,427
06/01/2016 10.86 11.04 10.74 10.89 128,208
05/31/2016 11.05 11.17 10.82 10.91 91,682
05/27/2016 11.47 11.47 10.94 10.99 270,268
05/26/2016 10.51 10.72 10.33 10.39 76,001
05/25/2016 10.76 11 10.49 10.5 77,039
05/24/2016 10.4 10.82 10.4 10.75 63,269
05/23/2016 10.33 10.56 10.28 10.31 73,061
05/20/2016 10.09 10.46 10.09 10.3 82,457
05/19/2016 10.11 10.29 9.96 10.08 40,690
05/18/2016 10.04 10.42 10.04 10.25 73,100
05/17/2016 10.38 10.4 9.96 10.06 68,425
05/16/2016 10.18 10.48 10.18 10.39 87,231
05/13/2016 10.12 10.4 10.08 10.11 92,867
05/12/2016 10.62 10.753 10.12 10.14 79,400
05/11/2016 10.55 10.78 10.55 10.55 40,323
05/10/2016 10.59 10.85 10.58 10.59 61,699
05/09/2016 10.6 10.79 10.47 10.61 88,792
05/06/2016 10.44 10.68 10.41 10.62 55,354
05/05/2016 10.46 10.64 10.41 10.44 56,672
05/04/2016 10.58 10.77 10.43 10.44 64,907
05/03/2016 10.86 11.12 10.53 10.6 78,696
05/02/2016 10.87 11.15 10.6801 10.95 63,812
04/29/2016 11.16 11.16 10.78 10.8 85,081
04/28/2016 11.19 11.395 11.15 11.16 48,331
04/27/2016 11.17 11.45 11.13 11.3 70,014
04/26/2016 11.17 11.44 11.17 11.26 98,330
04/25/2016 11.39 11.46 11.09 11.13 42,071
04/22/2016 11.36 11.59 11.36 11.4 60,077
04/21/2016 11.5 11.53 11.335 11.38 52,929
04/20/2016 11.29 11.65 11.29 11.54 27,534
04/19/2016 11.6 11.749 11.32 11.35 29,354
04/18/2016 11.57 11.93 11.29 11.62 38,292
04/15/2016 11.71 11.9 11.5 11.58 26,654
04/14/2016 11.7 11.9 11.63 11.79 31,574
04/13/2016 11.44 11.85 11.17 11.74 61,234
04/12/2016 11.24 11.45 11.1024 11.41 41,874
04/11/2016 11.4 11.54 11.23 11.23 29,757
04/08/2016 11.42 11.62 11.25 11.32 39,506
04/07/2016 11.55 11.61 11.31 11.37 33,146
04/06/2016 11.56 11.69 11.34 11.65 44,897
04/05/2016 11.69 11.7321 11.5 11.62 65,913
04/04/2016 11.85 12.02 11.76 11.77 40,890
04/01/2016 11.27 11.92 11.27 11.91 78,237
03/31/2016 11.73 11.81 11.22 11.22 258,767
03/30/2016 12 12 11.68 11.76 72,982
03/29/2016 11.55 11.95 11.43 11.94 69,181
03/28/2016 11.62 11.72 11.45 11.51 44,603
03/24/2016 11.55 11.6778 11.5 11.6 52,658
03/23/2016 11.93 11.9327 11.58 11.59 54,150
03/22/2016 12.07 12.17 11.9201 11.97 54,695
03/21/2016 12.24 12.37 12.15 12.17 83,791
03/18/2016 12.24 12.34 12.12 12.3 110,589
03/17/2016 11.65 12.27 11.63 12.19 77,872
03/16/2016 11.6 11.78 11.6 11.69 36,708
03/15/2016 11.63 11.77 11.6 11.63 32,576
03/14/2016 11.83 11.83 11.57 11.67 77,319
03/11/2016 11.57 11.86 11.508 11.83 56,687
03/10/2016 11.75 11.8772 11.44 11.5 39,654
03/09/2016 11.62 11.77 11.5 11.72 53,336
03/08/2016 11.73 11.73 11.49 11.59 121,179
03/07/2016 11.53 11.87 11.2492 11.73 74,167
03/04/2016 11.74 11.88 11.63 11.68 77,771
03/03/2016 11.66 11.84 11.63 11.74 69,061
03/02/2016 11.58 11.79 11.57 11.7 96,516
03/01/2016 11.36 11.59 11.27 11.55 80,506
02/29/2016 11.4 11.54 11.19 11.28 151,543
02/26/2016 11.35 11.47 11.07 11.34 78,464
02/25/2016 11.32 11.38 11.19 11.24 77,426
02/24/2016 11.15 11.37 10.98 11.31 81,770
02/23/2016 11.22 11.49 10.96 11.22 68,272
02/22/2016 11.13 11.39 11 11.25 74,674
02/19/2016 10.8 11.13 10.77 10.98 108,731
02/18/2016 10.96 11.08 10.735 10.83 110,807
02/17/2016 10.97 11.12 10.3 10.96 126,057
02/16/2016 10.87 11.13 10.57 10.92 129,337
02/12/2016 10.8 10.8 10.32 10.74 133,151
02/11/2016 10.03 10.79 10.03 10.69 137,647
02/10/2016 10.48 10.73 10.15 10.17 85,019
02/09/2016 10.27 10.72 10.145 10.43 158,137
02/08/2016 10.57 10.67 10.34 10.38 314,149
02/05/2016 10.8 11.13 10.24 10.74 222,479
02/04/2016 10.61 10.805 10.09 10.78 146,563
02/03/2016 11.1 11.4 10.59 10.78 369,272
02/02/2016 11.77 11.78 11.3894 11.49 115,974
02/01/2016 11.88 11.96 11.7 11.88 65,594
01/29/2016 11.53 11.95 11.53 11.93 143,813
01/28/2016 11.39 11.59 11.2 11.43 62,463
01/27/2016 11.52 11.56 11.27 11.31 104,566
01/26/2016 11.3 11.66 11.09 11.54 140,312
01/25/2016 11.61 11.73 10.93 11.29 88,500
01/22/2016 11.42 11.64 11.28 11.61 108,762
01/21/2016 11.1 11.43 10.92 11.24 190,857
01/20/2016 10.55 11.1 10.36 10.94 229,772
01/19/2016 11.1 11.1 10.53 10.66 135,728
01/15/2016 10.68 11.14 10.52 10.98 155,873
01/14/2016 10.58 11.17 10.5 11.03 152,668
01/13/2016 11.24 11.45 10.53 10.58 135,382
01/12/2016 11.18 11.22 10.82 11.19 120,786
01/11/2016 10.7 11.17 10.5 11.05 153,210
01/08/2016 11.2 11.29 10.8 10.81 143,010
01/07/2016 11.46 11.53 11.2 11.2 78,524
01/06/2016 11.65 11.84 11.51 11.65 100,855
01/05/2016 12.03 12.08 11.6 11.86 85,980
01/04/2016 12.49 12.6 11.71 11.97 141,953
12/31/2015 12.96 12.96 12.3402 12.63 131,350
12/30/2015 13 13 12.82 12.96 141,592
12/29/2015 12.67 12.96 12.36 12.96 148,759
12/28/2015 12.74 12.746 12.22 12.57 103,231
12/24/2015 12.62 12.98 12.575 12.83 61,036
12/23/2015 12.79 12.79 12.45 12.67 122,780
12/22/2015 12.59 12.7 12.205 12.69 80,169
12/21/2015 12.16 12.56 11.745 12.54 133,747
12/18/2015 11.93 12.16 11.6 12.1 171,697
12/17/2015 11.97 12.19 11.97 12.01 65,592
12/16/2015 12.05 12.05 11.5048 11.9 135,648
12/15/2015 11.86 12.09 11.4486 11.95 58,524
12/14/2015 11.96 12.01 11.68 11.78 61,695
12/11/2015 12.02 12.273 11.89 11.97 101,743
12/10/2015 12.2 12.345 12.19 12.2 97,056
12/09/2015 12.26 12.34 12.075 12.23 65,176
12/08/2015 12.21 12.34 12.03 12.28 68,810
12/07/2015 12.57 12.57 12.17 12.32 79,455
12/04/2015 12.42 12.61 12.31 12.54 75,072
12/03/2015 12.81 12.93 12.36 12.44 82,759
12/02/2015 12.75 12.96 12.66 12.81 91,811
12/01/2015 12.76 12.83 12.53 12.77 74,051
11/30/2015 12.65 12.78 12.61 12.73 103,811
11/27/2015 12.44 12.7 11.9216 12.65 48,336
11/25/2015 12.17 12.52 12.17 12.46 59,341
11/24/2015 12.25 12.3 12.08 12.22 54,456
11/23/2015 12.21 12.35 12.05 12.3 111,842
11/20/2015 12.2 12.33 12.2 12.25 114,361
11/19/2015 12.03 12.23 11.9879 12.11 82,608
11/18/2015 12.07 12.2 11.79 12.16 95,505
11/17/2015 12.04 12.22 11.89 12 86,023
11/16/2015 11.87 12.4889 11.584 12.03 103,821
11/13/2015 12.12 12.51 11.72 11.86 116,239
11/12/2015 12.24 12.62 12.0716 12.15 111,404
11/11/2015 12.27 12.37 12.11 12.32 122,947
11/10/2015 12.51 12.58 12.19 12.23 146,012
11/09/2015 13 13 12.56 12.58 177,797
11/06/2015 12.74 13 12.61 13 148,136
11/05/2015 13.64 13.65 12.72 12.78 166,153
11/04/2015 13.23 13.69 13.145 13.67 191,580
11/03/2015 12.68 13.31 12.68 13.19 154,941
11/02/2015 12.5 12.87 12.44 12.75 214,217
10/30/2015 12.59 13.67 12.31 12.46 358,169
10/29/2015 13.02 13.19 12.53 12.6 169,320
10/28/2015 13 13.23 12.7 13.01 408,965
10/27/2015 13.24 13.36 12.93 13.06 97,533
10/26/2015 13.86 13.975 13.15 13.3 167,662
10/23/2015 13.26 14 13.1 13.87 182,183
10/22/2015 13.27 13.53 13.08 13.21 191,047
10/21/2015 13.1 13.55 13.0801 13.14 115,377
10/20/2015 13.06 13.07 12.84 13 69,405
10/19/2015 12.83 13.2 12.81 13.06 96,844
10/16/2015 12.84 12.925 12.583 12.9 103,815
10/15/2015 12.67 12.92 12.44 12.8 100,987
10/14/2015 12.45 12.87 12.45 12.68 88,846
10/13/2015 12.09 12.54 12.07 12.48 122,261
10/12/2015 12.1 12.16 12.01 12.1 63,713
10/09/2015 11.96 12.1 11.7588 12.07 80,812
10/08/2015 11.83 12.06 11.56 11.93 224,493
10/07/2015 11.58 11.9 11.5 11.88 106,677
10/06/2015 11.39 11.55 11.32 11.5 94,296
10/05/2015 11.25 11.6 11.25 11.42 97,011
10/02/2015 10.98 11.19 10.85 11.18 139,859
10/01/2015 11.16 11.21 10.8401 11.09 188,476
09/30/2015 10.8 11.19 10.7601 11.16 197,564
09/29/2015 10.82 10.939 10.53 10.7 117,872
09/28/2015 10.94 10.99 10.7101 10.78 108,779
09/25/2015 11.33 11.33 10.9 10.99 102,936
09/24/2015 11.02 11.28 10.77 11.18 126,526
09/23/2015 11.17 11.37 11.1 11.11 68,188
09/22/2015 11.14 11.32 11.04 11.18 169,766
09/21/2015 11.45 11.59 11.21 11.3 120,832
09/18/2015 11.45 11.7499 11.33 11.41 141,079
09/17/2015 11.3 11.87 11.234 11.53 178,965
09/16/2015 11.46 11.59 11.22 11.38 123,281
09/15/2015 11.27 11.55 11.224 11.47 83,877
09/14/2015 11.49 11.5495 11.22 11.28 88,789
09/11/2015 11.3 11.44 11.2 11.41 126,323
09/10/2015 11.4 11.65 11.306 11.39 71,529
09/09/2015 11.67 11.67 11.29 11.45 161,323
09/08/2015 11.56 11.73 11.27 11.54 98,445
09/04/2015 11.28 11.63 11.168 11.34 160,858
09/03/2015 11.37 11.81 11.37 11.44 148,559
09/02/2015 11.4 11.51 10.89 11.29 174,571
09/01/2015 11.5 11.86 11.2 11.25 217,409
08/31/2015 11.22 12.04 11.22 11.79 320,111
08/28/2015 10.76 11.27 10.76 11.14 158,540
08/27/2015 10.63 10.93 10.47 10.83 137,160
08/26/2015 10.45 10.6399 10.18 10.59 148,620
08/25/2015 10.39 10.49 10.2 10.29 244,284
08/24/2015 10.02 10.44 10 10.11 346,544
08/21/2015 10.41 10.87 10.41 10.57 292,335
08/20/2015 10.73 10.94 10.515 10.64 298,081
08/19/2015 10.79 10.93 10.37 10.74 288,862
08/18/2015 11.09 11.09 10.58 10.83 197,847
08/17/2015 11.03 11.17 10.83 11.12 115,370
08/14/2015 10.82 11.12 10.63 11.08 326,537
08/13/2015 11.3 11.57 10.81 10.81 225,801
08/12/2015 11.08 11.41 10.98 11.36 152,067
08/11/2015 11.37 11.48 11.06 11.22 256,223
08/10/2015 11.07 11.46 11.04 11.44 280,124
08/07/2015 10.88 11.08 10.87 11.05 179,453
08/06/2015 11.22 11.35 10.81 10.99 251,418
08/05/2015 10.77 11.3299 10.77 11.2 383,444
08/04/2015 10.76 10.83 10.42 10.76 453,161
08/03/2015 10.42 10.74 10.3 10.63 414,636
07/31/2015 10.7 10.76 10.0199 10.46 559,348
07/30/2015 12.5 12.77 10.362 10.77 1,035,446
07/29/2015 13.58 13.72 13.46 13.49 150,996
07/28/2015 13.25 13.61 13.08 13.56 292,787
07/27/2015 13.24 13.54 13.03 13.25 239,843
*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?