Recent Quotes (30 days)

You have no recent quotes
chg | %

IXYS Corporation historical prices

   Watch this stock

Historical chart

    11.78 
    10.55 
    9.31 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 11.65 12.04 11.58 11.78 143,725
May 21, 2013 11.71 11.91 11.24 11.61 96,837
May 20, 2013 10.96 11.79 10.95 11.67 68,003
May 17, 2013 11.07 11.13 10.88 10.90 47,041
May 16, 2013 10.93 11.16 10.82 11.04 26,593
May 15, 2013 10.70 10.99 10.68 10.94 59,456
May 14, 2013 10.40 10.57 10.33 10.57 44,830
May 13, 2013 10.35 10.36 10.22 10.32 39,231
May 10, 2013 9.97 10.26 9.92 10.26 32,304
May 9, 2013 9.90 10.00 9.78 9.92 20,520
May 8, 2013 9.88 10.06 9.82 9.93 21,676
May 7, 2013 9.58 9.89 9.53 9.88 29,261
May 6, 2013 9.57 9.67 9.45 9.53 15,009
May 3, 2013 9.08 9.58 9.08 9.52 45,257
May 2, 2013 8.89 8.99 8.77 8.92 31,052
May 1, 2013 9.07 9.10 8.80 8.80 88,308
Apr 30, 2013 9.08 9.16 9.00 9.06 27,934
Apr 29, 2013 9.14 9.23 9.05 9.06 23,707
Apr 26, 2013 9.31 9.31 9.06 9.07 30,350
Apr 25, 2013 9.35 9.41 9.14 9.33 25,279
Apr 24, 2013 8.89 9.35 8.89 9.29 27,028
Apr 23, 2013 8.96 9.10 8.81 8.99 51,152
Apr 22, 2013 9.07 9.07 8.75 8.84 30,017
Apr 19, 2013 8.89 9.07 8.84 9.03 51,713
Apr 18, 2013 9.04 9.24 8.77 8.88 80,192
Apr 17, 2013 9.14 9.54 8.91 9.00 52,277
Apr 16, 2013 9.35 9.35 9.05 9.19 56,712
Apr 15, 2013 9.61 9.63 9.13 9.25 85,039
Apr 12, 2013 9.60 9.72 9.58 9.70 35,775
Apr 11, 2013 9.73 9.76 9.51 9.68 19,767

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service