Home > Quotes > IXYS > Historical Prices

IXYS Corporation Historical Stock Prices

IXYS 
$11.61
*  
0.06
  negative  
0.51%
Get IXYS Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.71  11.909  11.24  11.61 96,837
05/20/2013 10.96 11.786 10.95 11.67 68,003
05/17/2013 11.07 11.1299 10.88 10.9 47,041
05/16/2013 10.93 11.16 10.82 11.04 26,593
05/15/2013 10.7 10.99 10.68 10.94 59,456
05/14/2013 10.4 10.57 10.33 10.57 44,830
05/13/2013 10.35 10.355 10.22 10.32 39,231
05/10/2013 9.97 10.26 9.92 10.26 32,304
05/09/2013 9.9 10 9.78 9.92 20,520
05/08/2013 9.88 10.06 9.82 9.93 21,676
05/07/2013 9.58 9.89 9.53 9.88 29,261
05/06/2013 9.57 9.67 9.4508 9.53 15,009
05/03/2013 9.08 9.58 9.08 9.52 45,257
05/02/2013 8.89 8.99 8.77 8.92 31,052
05/01/2013 9.07 9.1 8.8 8.8 88,308
04/30/2013 9.08 9.156 9 9.06 27,934
04/29/2013 9.14 9.23 9.05 9.06 23,707
04/26/2013 9.31 9.31 9.06 9.07 38,129
04/25/2013 9.35 9.407 9.14 9.33 25,279
04/24/2013 8.89 9.35 8.89 9.29 26,679
04/23/2013 8.96 9.1 8.81 8.99 51,152
04/22/2013 9.07 9.07 8.75 8.84 30,017
04/19/2013 8.89 9.07 8.84 9.03 51,713
04/18/2013 9.04 9.24 8.77 8.88 80,192
04/17/2013 9.14 9.54 8.91 9 52,277
04/16/2013 9.35 9.351 9.05 9.19 56,712
04/15/2013 9.61 9.6301 9.13 9.25 85,039
04/12/2013 9.6 9.72 9.58 9.7 35,775
04/11/2013 9.73 9.76 9.51 9.68 19,767
04/10/2013 9.58 9.82 9.53 9.77 35,477
04/09/2013 9.61 9.61 9.515 9.55 35,800
04/08/2013 9.61 9.61 9.4 9.59 32,127
04/05/2013 9.38 9.61 9.38 9.57 62,615
04/04/2013 9.58 9.61 9.43 9.58 116,326
04/03/2013 9.55 9.625 9.48 9.535 54,285
04/02/2013 9.5 9.65 9.4201 9.5 116,573
04/01/2013 9.55 9.86 9.31 9.42 55,028
03/28/2013 9.61 9.69 9.4501 9.59 41,011
03/27/2013 9.5 9.61 9.47 9.55 58,966
03/26/2013 9.69 9.69 9.45 9.56 36,560
03/25/2013 9.55 9.62 9.5303 9.6 35,021
03/22/2013 9.61 9.65 9.5 9.52 27,677
03/21/2013 9.81 10 9.5 9.58 96,086
03/20/2013 9.82 9.94 9.74 9.93 29,816
03/19/2013 9.89 9.93 9.75 9.77 22,080
03/18/2013 9.92 10.14 9.78 9.83 24,488
03/15/2013 10.16 10.31 9.92 10.08 97,665
03/14/2013 10.15 10.22 9.96 10.13 40,846
03/13/2013 10.098 10.19 9.94 9.99 27,531
03/12/2013 10.23 10.31 10.07 10.15 36,430
03/11/2013 10.29 10.5 10.21 10.29 32,397
03/08/2013 10.43 10.46 10.25 10.36 44,550
03/07/2013 9.81 10.49 9.81 10.3 44,862
03/06/2013 9.77 9.91 9.57 9.83 30,051
03/05/2013 9.64 9.77 9.54 9.75 19,671
03/04/2013 9.91 9.91 9.43 9.59 55,295
03/01/2013 9.88 9.99 9.8 9.91 13,508
02/28/2013 9.97 10.12 9.9301 9.97 19,680
02/27/2013 9.75 10.16 9.75 9.95 60,943
02/26/2013 9.74 9.91 9.72 9.78 31,941
02/25/2013 10.17 10.25 9.62 9.68 36,922
02/22/2013 10.1 10.22 9.85 10.07 40,824
02/21/2013 10.5 10.5 9.96 10.04 34,515
02/20/2013 10.67 10.67 10.38 10.51 79,949
02/19/2013 10.12 10.65 10.12 10.64 61,845
02/15/2013 10.49 10.49 9.94 10.07 53,445
02/14/2013 10.1 10.42 10.09 10.39 20,783
02/13/2013 10.31 10.31 9.9 10.16 58,017
02/12/2013 9.92 10.3 9.9 10.3 30,637
02/11/2013 9.84 9.84 9.64 9.78 23,146
02/08/2013 10.05 10.1 9.85 9.88 33,296
02/07/2013 9.74 10.02 9.7 10 57,747
02/06/2013 9.5 9.78 9.5 9.76 50,112
02/05/2013 9.53 9.72 9.51 9.54 34,779
02/04/2013 9.86 9.91 9.44 9.44 79,350
02/01/2013 9.72 10.08 9.55 9.94 63,386
01/31/2013 9.59 9.77 9.5 9.64 57,662
01/30/2013 9.45 9.8 9.45 9.62 72,535
01/29/2013 9.68 9.69 9.45 9.64 88,587
01/28/2013 9.47 9.82 9.43 9.69 116,669
01/25/2013 9.66 9.73 9.33 9.48 66,571
01/24/2013 9.38 9.66 9.29 9.59 86,516
01/23/2013 9.56 9.56 9.24 9.39 101,015
01/22/2013 9.56 9.58 9.27 9.53 45,618
01/18/2013 9.39 9.6 9.39 9.58 175,149
01/17/2013 9.63 9.68 9.38 9.42 90,465
01/16/2013 9.53 9.6 9.3601 9.55 31,807
01/15/2013 9.62 9.7 9.48 9.56 24,714
01/14/2013 9.76 9.77 9.44 9.65 41,164
01/11/2013 9.8 9.9 9.75 9.81 40,487
01/10/2013 9.75 9.85 9.52 9.77 55,736
01/09/2013 9.53 9.77 9.45 9.71 77,044
01/08/2013 9.5 9.54 9.26 9.47 124,578
01/07/2013 9.85 9.86 9.51 9.54 51,632
01/04/2013 9.99 10.16 9.74 9.93 92,342
01/03/2013 9.85 10.09 9.565 9.93 146,402
01/02/2013 9.37 9.87 9.37 9.83 110,620
12/31/2012 9.04 9.23 8.72 9.14 77,017
12/28/2012 9.49 9.67 8.98 9 38,171
12/27/2012 9.12 9.56 9.11 9.54 66,259
12/26/2012 9.32 9.42 8.99 9.04 35,390
12/24/2012 9.32 9.38 9.22 9.32 14,605
12/21/2012 9.52 9.52 9.13 9.34 377,032
12/20/2012 9.33 9.62 9.21 9.59 92,945
12/19/2012 9.29 9.54 9.13 9.35 121,508
12/18/2012 8.84 9.345 8.84 9.29 129,417
12/17/2012 8.6 8.99 8.57 8.85 157,755
12/14/2012 8.51 8.75 8.5 8.59 71,600
12/13/2012 8.56 8.675 8.5 8.57 195,831
12/12/2012 8.51 8.66 8.5 8.55 62,473
12/11/2012 8.32 8.65 8.3 8.46 295,243
12/10/2012 8.1 8.25 8.0701 8.22 71,410
12/07/2012 8.31 8.31 7.94 8.11 80,551
12/06/2012 8.2 8.33 8.19 8.3 42,316
12/05/2012 8.1 8.22 8.09 8.18 80,318
12/04/2012 8.1 8.15 8 8.08 128,148
12/03/2012 8.19 8.25 7.91 8.1 84,098
11/30/2012 8.25 8.4 8.07 8.1 182,013
11/29/2012 9.18 9.315 8.1 8.21 186,943
11/28/2012 8.84 9.18 8.82 9.13 63,498
11/27/2012 8.99 9.16 8.89 8.91 64,686
11/26/2012 8.74 9.02 8.74 8.99 53,158
11/23/2012 8.4 8.85 8.4 8.74 85,232
11/21/2012 8.52 8.73 8.32 8.43 92,176
11/20/2012 8.69 8.75 8.59 8.65 54,591
11/19/2012 8.72 8.845 8.66 8.77 114,125
11/16/2012 8.51 8.7376 8.15 8.6 93,541
11/15/2012 9.24 9.27 8.485 8.54 83,910
11/14/2012 9.45 9.45 9.15 9.26 48,860
11/13/2012 9.4 9.532 9.38 9.3994 60,890
11/12/2012 9.56 9.57 9.48 9.49 34,935
11/09/2012 9.48 9.6284 9.48 9.51 53,589
11/08/2012 9.46 9.7 9.46 9.49 60,442
11/07/2012 9.35 9.52 9.31 9.46 137,232
11/06/2012 9.57 9.62 9.47 9.5 44,526
11/05/2012 9.4 9.66 9.32 9.51 65,828
11/02/2012 9.65 9.65 9.38 9.43 136,654
11/01/2012 9.5 9.75 9.36 9.64 102,081
10/31/2012 9.35 9.57 9.16 9.4905 66,696
10/26/2012 9 9.49 8.9 9.37 399,162
10/25/2012 9.73 9.73 9.45 9.49 104,585
10/24/2012 9.66 9.69 9.521 9.62 22,418
10/23/2012 9.43 9.65 9.43 9.64 46,697
10/22/2012 9.51 9.65 9.42 9.52 54,470
10/19/2012 9.39 9.53 9.37 9.51 92,931
10/18/2012 10.1 10.1 9.5 9.5 38,695
10/17/2012 10.13 10.1882 9.93 10.1 27,097
10/16/2012 9.84 10.09 9.84 10.08 52,907
10/15/2012 10.04 10.06 9.59 9.77 65,486
10/12/2012 9.94 9.975 9.83 9.85 18,056
10/11/2012 9.99 10.15 9.81 9.96 43,062
10/10/2012 9.78 9.93 9.78 9.87 42,467
10/09/2012 9.81 9.99 9.69 9.74 303,202
10/08/2012 9.76 9.93 9.7 9.83 43,946
10/05/2012 9.95 10.08 9.74 9.81 137,236
10/04/2012 10.01 10.01 9.73 9.95 113,675
10/03/2012 10.04 10.09 9.84 10.03 208,725
10/02/2012 10.05 10.18 9.86 10.03 47,858
10/01/2012 9.99 10.07 9.68 9.97 43,848
09/28/2012 9.93 10.06 9.78 9.92 40,696
09/27/2012 9.63 10.02 9.56 10 121,385
09/26/2012 9.68 9.7299 9.4 9.52 871,258
09/25/2012 9.79 10.05 9.6 9.67 91,113
09/24/2012 9.76 9.76 9.3875 9.68 60,817
09/21/2012 9.91 10.02 9.71 9.77 109,845
09/20/2012 9.86 9.86 9.67 9.72 30,696
09/19/2012 10.1 10.11 9.92 9.96 32,091
09/18/2012 10.02 10.175 9.96 10.1 42,106
09/17/2012 9.97 10.05 9.84 10.02 40,102
09/14/2012 10.24 10.24 9.81 9.995 85,828
09/13/2012 10.25 10.25 10.01 10.17 73,240
09/12/2012 10.13 10.25 10 10.19 45,486
09/11/2012 9.88 10.075 9.88 10.07 50,574
09/10/2012 10.2 10.2 9.74 9.83 44,810
09/07/2012 10.24 10.24 9.95 10.105 53,450
09/06/2012 10.05 10.21 9.84 10.16 83,409
09/05/2012 10.17 10.17 9.8 9.95 62,886
09/04/2012 9.76 10.17 9.65 10.1 81,191
08/31/2012 10.01 10.01 9.65 9.73 53,615
08/30/2012 10.2 10.22 9.87 9.88 22,437
08/29/2012 9.75 10.75 9.75 10.29 83,954
08/28/2012 10 10.06 9.68 9.7 39,932
08/27/2012 9.54 10.22 9.44 9.97 58,548
08/24/2012 9.23 9.5 8.99 9.45 128,951
08/23/2012 9.53 9.67 8.96 9.28 140,896
08/22/2012 9.8 9.8 9.51 9.54 52,090
08/21/2012 9.95 10.27 9.74 9.9 64,494
08/20/2012 9.61 10 9.5 9.93 42,542
08/17/2012 9.04 9.8 8.87 9.66 78,047
08/16/2012 8.75 9.155 8.7 9.06 75,712
08/15/2012 8.81 8.88 8.61 8.78 67,683
08/14/2012 9.06 9.12 8.8 8.85 20,488
08/13/2012 9.03 9.14 8.89 9 50,108
08/10/2012 9.03 9.14 9.03 9.08 120,046
08/09/2012 9.1 9.14 9.03 9.09 47,610
08/08/2012 8.9 9.31 8.9 9.1 99,260
08/07/2012 8.9 9.08 8.73 8.95 91,187
08/06/2012 9.07 9.175 8.62 8.79 147,316
08/03/2012 8.55 10.02 8.48 9.02 161,812
08/02/2012 9.1 9.42 9.03 9.32 129,050
08/01/2012 10.16 10.16 9.15 9.15 139,138
07/31/2012 9.85 10.18 9.85 10.1 47,122
07/30/2012 9.86 10.02 9.805 9.86 23,549
07/27/2012 9.29 10.03 9.29 9.86 65,138
07/26/2012 9.37 9.64 9.13 9.27 98,727
07/25/2012 9.17 9.41 9.17 9.24 94,844
07/24/2012 9.35 9.35 9.02 9.07 53,822
07/23/2012 9.42 9.52 9.23 9.32 71,920
07/20/2012 9.74 9.84 9.55 9.64 66,728
07/19/2012 9.99 10.19 9.78 9.8 94,832
07/18/2012 9.94 10.3 9.82 9.96 96,756
07/17/2012 10.18 10.22 9.89 9.98 47,158
07/16/2012 10.19 10.19 9.8901 10.14 41,175
07/13/2012 10.09 10.45 10.02 10.335 44,460
07/12/2012 10.27 10.28 9.95 10.01 72,359
07/11/2012 10.58 10.61 10.31 10.39 49,916
07/10/2012 10.95 10.96 10.53 10.59 49,355
07/09/2012 10.85 10.95 10.75 10.88 65,122
07/06/2012 10.96 11.05 10.85 10.9 69,618
07/05/2012 10.98 11.25 10.89 11.1 76,545
07/03/2012 10.945 11.0899 10.87 10.95 27,879
07/02/2012 11.175 11.21 10.811 10.94 135,074
06/29/2012 10.53 11.18 10.4701 11.14 63,535
06/28/2012 10.34 10.565 9.91 10.25 87,922
06/27/2012 10.7 10.805 10.37 10.42 82,785
06/26/2012 11 11 10.67 10.72 29,242
06/25/2012 10.85 11.05 10.53 10.95 48,888
06/22/2012 10.85 11.05 10.64 11.04 646,937
06/21/2012 11.11 11.44 10.7 10.73 88,109
06/20/2012 11.35 11.35 10.894 11.13 36,392
06/19/2012 10.98 11.53 10.98 11.4 47,230
06/18/2012 11.3 11.3 10.86 10.88 49,126
06/15/2012 10.66 11.43 10.66 11.39 91,651
06/14/2012 10.6 10.76 10.51 10.68 51,292
06/13/2012 10.48 10.97 10.48 10.62 50,232
06/12/2012 10.38 10.5296 10.24 10.46 55,461
06/11/2012 10.83 10.83 10.27 10.3 68,893
06/08/2012 10.47 10.7401 10.27 10.64 40,556
06/07/2012 10.76 10.78 10.51 10.53 69,134
06/06/2012 10.37 10.58 10.37 10.57 64,381
06/05/2012 10.05 10.29 10.05 10.25 54,876
06/04/2012 10.19 10.38 10 10.11 69,206
06/01/2012 10.07 10.42 10.05 10.08 67,745
05/31/2012 10.48 10.49 10.1701 10.36 104,239
05/30/2012 10.53 10.63 10.46 10.49 144,427
05/29/2012 10.93 10.95 10.2001 10.68 164,457
05/25/2012 11.4 11.8 10.85 10.95 123,202
05/24/2012 12 12.12 11.72 11.78 103,751
05/23/2012 11.66 12.01 11.57 11.96 52,669
05/22/2012 12.15 12.19 11.68 11.85 59,280
05/21/2012 11.91 12.14 11.86 12.09 71,847
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.