XXIA

Ixia Historical Stock Prices

$9.69
*  
0.13
1.32%
Get XXIA Alerts
*Delayed - data as of Aug. 27, 2014 10:46 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:46  9.86  9.90  9.65  9.69 71,473
08/26/2014 9.58 9.905 9.58 9.82 384,219
08/25/2014 9.8 9.84 9.5 9.56 412,477
08/22/2014 9.63 9.96 9.5486 9.76 637,640
08/21/2014 9.41 9.65 9.38 9.6 328,354
08/20/2014 9.48 9.63 9.34 9.44 663,168
08/19/2014 9.54 9.56 9.41 9.5 956,633
08/18/2014 9.78 9.93 9.48 9.51 872,317
08/15/2014 9.84 9.84 9.54 9.67 1,000,267
08/14/2014 9.79 9.85 9.65 9.67 376,319
08/13/2014 9.81 9.96 9.77 9.82 375,867
08/12/2014 9.9 9.955 9.8 9.84 260,905
08/11/2014 9.89 10.05 9.76 9.93 293,864
08/08/2014 9.8 9.87 9.705 9.82 560,620
08/07/2014 9.94 10.03 9.69 9.79 946,459
08/06/2014 10.06 10.32 9.9 10.08 1,605,251
08/05/2014 10.35 10.62 10.35 10.55 304,663
08/04/2014 10.52 10.62 10.4 10.44 407,281
08/01/2014 10.73 10.86 10.5 10.52 336,939
07/31/2014 10.7 10.82 10.66 10.7 279,024
07/30/2014 10.75 10.88 10.71 10.73 213,961
07/29/2014 10.62 10.74 10.52 10.65 194,933
07/28/2014 10.6 10.66 10.5 10.61 202,422
07/25/2014 10.63 10.69 10.48 10.6 252,597
07/24/2014 10.78 10.92 10.62 10.74 200,658
07/23/2014 10.8 10.92 10.66 10.71 232,578
07/22/2014 10.74 11.01 10.74 10.81 307,581
07/21/2014 10.69 10.75 10.54 10.72 205,743
07/18/2014 10.53 10.97 10.53 10.73 419,375
07/17/2014 10.62 10.74 10.48 10.55 297,865
07/16/2014 10.77 10.79 10.55 10.7 243,388
07/15/2014 10.92 11.02 10.66 10.68 300,997
07/14/2014 11.06 11.06 10.81 10.9 248,912
07/11/2014 10.78 11.06 10.73 10.93 286,941
07/10/2014 10.69 10.89 10.48 10.82 754,448
07/09/2014 11.24 11.282 10.8 10.91 822,888
07/08/2014 11.31 11.46 11.02 11.25 576,180
07/07/2014 11.58 11.6 11.32 11.38 390,546
07/03/2014 11.7 11.7 11.52 11.6 545,226
07/02/2014 11.53 11.78 11.53 11.65 359,455
07/01/2014 11.42 11.71 11.37 11.58 407,915
06/30/2014 11.2 11.48 11.2 11.43 428,818
06/27/2014 11.18 11.372 11.14 11.29 1,664,163
06/26/2014 11.44 11.44 11.16 11.25 554,063
06/25/2014 11.32 11.53 11.18 11.47 687,461
06/24/2014 11.61 11.92 11.3 11.32 1,100,776
06/23/2014 11.31 11.835 11.135 11.81 565,402
06/20/2014 12.07 12.12 11.76 11.87 341,098
06/19/2014 12.12 12.16 11.925 11.99 130,707
06/18/2014 12.03 12.13 11.99 12.06 119,129
06/17/2014 12.03 12.16 11.96 12.08 154,449
06/16/2014 12.2 12.2 11.96 12.07 111,143
06/13/2014 12.04 12.19 11.93 12.16 129,991
06/12/2014 12.09 12.09 11.9 11.99 172,466
06/11/2014 12 12.11 11.74 12.1 380,784
06/10/2014 12.07 12.08 11.94 12.03 221,420
06/09/2014 12.26 12.29 12.01 12.09 240,911
06/06/2014 12.32 12.32 12.16 12.26 328,909
06/05/2014 11.5 12.27 11.5 12.23 458,014
06/04/2014 11.39 11.556 11.34 11.48 140,413
06/03/2014 11.43 11.53 11.27 11.44 322,084
06/02/2014 11.64 11.64 11.32 11.45 322,665
05/30/2014 11.76 11.76 11.56 11.62 276,864
05/29/2014 11.95 12.07 11.75 11.76 177,762
05/28/2014 11.97 12.09 11.83 11.96 241,128
05/27/2014 11.94 12.06 11.83 12.02 388,003
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?