XXIA

Ixia Historical Stock Prices

$15.15
*  
0.32
2.07%
Get XXIA Alerts
*Delayed - data as of Sep. 1, 2015 13:27 ET  -  Find a broker to begin trading XXIA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    XXIA Real Time
 
 
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: 3 Month, From 31-MAY-2015 TO 31-AUG-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.
13:27  15.23  15.33  14.8411  15.15 168,344
08/31/2015 15.23 15.63 15.22 15.47 823,912
08/28/2015 14.96 15.34 14.96 15.17 661,202
08/27/2015 15.04 15.34 14.9 15.04 439,113
08/26/2015 14.93 15.03 14.71 15.02 487,668
08/25/2015 15.02 15.2 14.63 14.66 520,343
08/24/2015 14.6 15.26 14.3 14.64 572,367
08/21/2015 15.06 15.655 15.05 15.37 438,665
08/20/2015 15.75 15.795 15.54 15.55 492,404
08/19/2015 15.47 15.83 15.45 15.73 493,808
08/18/2015 15.7 15.73 15.59 15.62 451,948
08/17/2015 15.85 15.99 15.62 15.7 539,453
08/14/2015 15.55 15.83 15.5 15.76 680,985
08/13/2015 15.36 15.88 15.31 15.53 537,049
08/12/2015 15.3 15.4 15.09 15.32 555,219
08/11/2015 15.54 15.804 15.46 15.51 549,098
08/10/2015 15.58 15.92 15.47 15.6 635,821
08/07/2015 15.48 15.635 15.34 15.55 677,798
08/06/2015 15.63 15.88 15.35 15.59 744,053
08/05/2015 15.12 16.05 14.21 15.65 1,343,203
08/04/2015 13.23 13.58 12.77 13.5 541,087
08/03/2015 13.14 13.29 12.95 13.28 209,877
07/31/2015 12.78 13.21 12.7301 13.2 259,108
07/30/2015 12.5 12.81 12.44 12.76 218,033
07/29/2015 12.71 12.71 12.51 12.57 112,009
07/28/2015 12.63 12.79 12.35 12.67 306,180
07/27/2015 12.63 12.77 12.5 12.57 180,494
07/24/2015 12.84 13.02 12.62 12.68 268,237
07/23/2015 12.79 13.01 12.72 12.8 192,593
07/22/2015 12.63 12.82 12.62 12.73 141,534
07/21/2015 12.79 13 12.69 12.71 134,230
07/20/2015 12.94 12.94 12.71 12.75 171,335
07/17/2015 12.92 13.05 12.89 12.89 234,629
07/16/2015 12.66 12.99 12.62 12.89 361,171
07/15/2015 12.39 12.65 12.35 12.62 617,112
07/14/2015 12.39 12.54 12.3001 12.39 386,570
07/13/2015 12.46 12.51 12.23 12.35 475,477
07/10/2015 12.33 12.45 12.21 12.42 181,643
07/09/2015 12.23 12.4 12.15 12.19 315,097
07/08/2015 12.23 12.37 12.08 12.13 235,477
07/07/2015 12.48 12.496 12.09 12.39 223,290
07/06/2015 12.37 12.52 12.31 12.44 344,823
07/02/2015 12.61 12.67 12.356 12.45 445,288
07/01/2015 12.54 12.66 12.3903 12.6 528,719
06/30/2015 12.56 12.61 12.4 12.44 412,769
06/29/2015 12.64 12.93 12.46 12.48 345,679
06/26/2015 13.05 13.06 12.64 12.71 1,543,013
06/25/2015 13.12 13.21 12.94 13.07 344,111
06/24/2015 13.29 13.33 12.99 13.03 491,019
06/23/2015 13.34 13.43 13.23 13.3 390,040
06/22/2015 13.46 13.51 13.24 13.31 309,150
06/19/2015 13.21 13.45 13.14 13.35 505,375
06/18/2015 12.91 13.355 12.81 13.14 629,098
06/17/2015 12.8 12.85 12.57 12.57 156,757
06/16/2015 12.4 12.86 12.38 12.75 270,855
06/15/2015 12.82 12.82 12.265 12.44 438,920
06/12/2015 12.85 12.96 12.82 12.9 152,817
06/11/2015 12.96 13 12.89 12.93 212,751
06/10/2015 12.69 12.97 12.69 12.93 234,786
06/09/2015 12.38 12.72 12.33 12.66 234,541
06/08/2015 12.43 12.48 12.34 12.43 114,005
06/05/2015 12.16 12.46 12.04 12.42 275,592
06/04/2015 12.7 12.71 12.16 12.19 416,048
06/03/2015 12.62 12.86 12.575 12.74 377,501
06/02/2015 12.5 12.74 12.38 12.56 183,553
06/01/2015 12.67 12.71 12.41 12.58 193,493
*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?