IXYS Corporation Historical Stock Prices

IXYS 
$11.79
*  
0.23
1.99%
Get IXYS Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.57  11.83  11.41  11.79 163,288
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
03/26/2014 11.88 11.88 11.28 11.28 94,011
03/25/2014 11.9 11.97 11.59 11.76 56,958
03/24/2014 11.89 11.99 11.46 11.8 67,479
03/21/2014 11.82 12 11.56 11.88 180,034
03/20/2014 11.45 12 11.41 11.75 59,644
03/19/2014 11.7 11.7 11.36 11.5 32,316
03/18/2014 11.55 11.74 11.3 11.7 64,805
03/17/2014 11.48 11.74 11.24 11.55 40,889
03/14/2014 11.44 11.77 11.3 11.44 42,180
03/13/2014 11.98 11.99 11.42 11.53 58,382
03/12/2014 11.58 11.99 11.4 11.92 213,052
03/11/2014 11.68 11.82 11.6 11.69 134,298
03/10/2014 11.7 11.8 11.59 11.72 42,592
03/07/2014 11.73 11.789 11.565 11.76 54,536
03/06/2014 11.68 11.75 11.44 11.69 63,404
03/05/2014 11.57 11.786 11.37 11.68 102,324
03/04/2014 10.94 11.77 10.91 11.68 239,309
03/03/2014 10.87 11.175 10.76 10.9 245,657
02/28/2014 11.26 11.29 10.99 11.02 137,934
02/27/2014 11.31 11.39 11.25 11.28 63,210
02/26/2014 11.32 11.51 11.211 11.35 144,064
02/25/2014 11.39 11.39 11.08 11.32 98,658
02/24/2014 11.43 11.57 11.22 11.43 262,407
02/21/2014 11.55 11.62 11.41 11.43 158,333
02/20/2014 11.56 11.61 11.41 11.59 120,146
02/19/2014 11.82 11.87 11.48 11.55 130,652
02/18/2014 11.99 11.99 11.78 11.85 106,621
02/14/2014 11.92 11.93 11.6 11.93 76,394
02/13/2014 11.56 11.9 11.47 11.9 102,280
02/12/2014 11.71 11.85 11.48 11.65 175,975
02/11/2014 11.55 11.81 11.34 11.74 126,537
02/10/2014 11.78 11.78 11.26 11.43 146,880
02/07/2014 11.8 12.08 10.96 11.78 340,245
02/06/2014 11.72 12.45 11.52 11.81 201,185
02/05/2014 11.51 11.94 11 11.82 253,203
02/04/2014 11.85 11.99 11.59 11.65 132,481
02/03/2014 12.69 12.69 11.64 12.01 155,707
01/31/2014 12.63 12.829 12.53 12.69 132,775
01/30/2014 12.88 13.07 12.7 12.9 132,171
01/29/2014 12.95 13.15 12.7 12.81 101,144
01/28/2014 12.88 13.27 12.54 13.15 158,316
01/27/2014 13.31 13.31 12.44 12.99 194,089
01/24/2014 14.14 14.18 13.02 13.19 255,209
01/23/2014 14.56 14.8 14.01 14.26 133,942
01/22/2014 14.47 14.6 14.32 14.56 116,032
01/21/2014 14.32 14.52 14.12 14.39 148,753
01/17/2014 14 14.2699 14 14.09 98,937
01/16/2014 14.43 14.4699 14 14.07 131,605
01/15/2014 14.65 14.7899 14.4 14.42 156,021
01/14/2014 14.55 14.859 14.5 14.59 252,039
01/13/2014 14.49 14.95 14.32 14.44 603,431
01/10/2014 13.06 13.99 12.96 13.87 510,828
01/09/2014 12.96 13.39 12.87 12.96 157,214
01/08/2014 12.78 12.878 12.6 12.79 42,247
01/07/2014 12.72 12.9 12.56 12.83 40,905
01/06/2014 12.59 12.76 12.5601 12.7 60,489
01/03/2014 12.52 12.68 12.11 12.6 48,989
01/02/2014 12.88 13 12.36 12.51 66,424
12/31/2013 12.9 13.14 12.8 12.96 68,878
12/30/2013 12.8 12.86 12.67 12.84 24,936
12/27/2013 13.01 13.01 12.5 12.77 23,888
12/26/2013 12.98 13 12.93 12.95 31,562
12/24/2013 12.97 13.08 12.85 12.99 27,591
12/23/2013 12.82 13.01 12.82 12.91 59,902
12/20/2013 12.56 12.98 12.55 12.78 224,225
12/19/2013 12.41 12.65 12.31 12.5 73,851
12/18/2013 12.46 12.46 12.03 12.41 50,062
12/17/2013 12.29 12.46 12.26 12.4 54,281
12/16/2013 12.26 12.38 12.11 12.26 41,094
12/13/2013 12.12 12.29 12.05 12.16 58,357
12/12/2013 12.04 12.15 12.03 12.06 31,651
12/11/2013 12.06 12.16 12 12.03 53,206
12/10/2013 12.34 12.34 12 12 69,092
12/09/2013 12.35 12.49 12.13 12.3 73,188
12/06/2013 12.36 12.4526 12.23 12.27 85,097
12/05/2013 12.26 12.27 12.04 12.19 48,094
12/04/2013 12.3 12.51 12.05 12.19 75,616
12/03/2013 12 12.48 12 12.32 87,591
12/02/2013 12.34 12.356 12 12.05 54,136
11/29/2013 12.54 12.57 12.1901 12.31 44,398
11/27/2013 12.25 12.48 12.23 12.45 35,202
11/26/2013 12.45 12.45 12.14 12.28 90,908
11/25/2013 12.5 12.55 12.29 12.47 43,846
11/22/2013 12.03 12.65 11.98 12.52 105,606
11/21/2013 11.7 12.07 11.69 11.99 96,223
11/20/2013 11.69 11.79 11.58 11.64 46,643
11/19/2013 11.61 11.71 11.566 11.67 123,808
11/18/2013 11.58 11.73 11.518 11.64 114,521
11/15/2013 11.5 11.57 11.5 11.5 40,238
11/14/2013 11.72 11.72 11.5 11.52 26,369
11/13/2013 11.65 11.82 11.65 11.76 12,396
11/12/2013 11.5 11.659 11.5 11.64 96,334
11/11/2013 11.53 11.56 11.48 11.5 105,376
11/08/2013 11.5 11.853 11.5 11.55 55,661
11/07/2013 11.61 11.82 11.51 11.51 74,476
11/06/2013 11.66 11.75 11.2 11.57 86,526
11/05/2013 11.5 11.85 11.4 11.55 49,266
11/04/2013 11.32 11.65 11.25 11.49 64,258
11/01/2013 11.63 11.77 11.26 11.31 133,421
10/31/2013 11.9 11.99 11.61 11.63 88,158
10/30/2013 11.99 12.15 11.851 12.01 44,031
10/29/2013 12.46 12.48 11.77 12.01 120,630
10/28/2013 12.45 12.48 12.1725 12.45 79,299
10/25/2013 12.23 12.45 12.191 12.45 185,864
10/24/2013 11.3 12.3 11.3 12.17 281,591
10/23/2013 10.87 10.92 10.53 10.83 97,685
10/22/2013 10.82 11.02 10.82 10.91 49,663
10/21/2013 11 11.09 10.68 10.75 92,566
10/18/2013 10.63 11 10.271 10.95 186,257
10/17/2013 10.41 10.62 10.386 10.53 41,710
10/16/2013 10.5 10.585 10.32 10.44 51,229
10/15/2013 10.7099 10.7099 10.34 10.42 25,891
10/14/2013 10.5 10.66 10.5 10.66 26,606
10/11/2013 10.49 10.65 10.41 10.6 48,050
10/10/2013 10.38 10.54 10.25 10.49 52,635
10/09/2013 10.01 10.28 9.91 10.22 108,269
10/08/2013 10.04 10.19 9.96 10 60,882
10/07/2013 10.09 10.09 9.95 9.99 55,981
10/04/2013 9.96 10.26 9.87 10.23 65,890
10/03/2013 9.65 10.1 9.6 9.99 63,935
10/02/2013 9.55 9.72 9.55 9.7 53,643
10/01/2013 9.62 9.85 9.6 9.67 92,872
09/30/2013 9.56 9.76 9.33 9.65 364,410
09/27/2013 9.83 9.83 9.54 9.64 164,520
09/26/2013 10.27 10.33 9.81 9.93 30,067
09/25/2013 10.28 10.36 10.16 10.23 28,615
09/24/2013 10.37 10.48 10.23 10.28 33,145
09/23/2013 10.39 10.489 10.16 10.44 31,960
09/20/2013 10.33 10.5 10.25 10.45 75,398
09/19/2013 10.49 10.49 10.22 10.32 39,412
09/18/2013 10.38 10.52 10.22 10.49 36,927
09/17/2013 10.19 10.4 10.12 10.34 80,612
09/16/2013 10.27 10.3 10.11 10.19 50,992
09/13/2013 10.17 10.3 10.07 10.1 57,338
09/12/2013 9.8 10.17 9.8 10.11 59,369
09/11/2013 9.8 9.84 9.56 9.81 130,842
09/10/2013 9.611 10 9.611 9.85 54,262
09/09/2013 9.49 9.69 9.34 9.64 40,719
09/06/2013 9.56 9.58 9.09 9.45 44,283
09/05/2013 9.66 12.36 9.4 9.51 53,469
09/04/2013 9.28 9.58 9.28 9.49 61,919
09/03/2013 9.37 9.394 9.12 9.28 103,105
08/30/2013 9.63 9.76 9.235 9.27 108,518
08/29/2013 9.51 9.71 9.51 9.65 42,385
08/28/2013 9.33 9.57 9.33 9.5 79,199
08/27/2013 9.28 9.68 9.28 9.36 96,882
08/26/2013 9.72 9.72 9.331 9.39 148,827
08/23/2013 9.94 10.07 9.69 9.7 81,650
08/22/2013 9.85 10.12 9.29 9.97 41,827
08/21/2013 9.86 9.96 9.69 9.81 95,658
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?