IXYS Corporation (IXYS)
NASDAQ: IXYS
· Real-Time Price · USD
23.05
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
IXYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2018 | 23.20 | 23.25 | 23.00 | 23.05 | 23.05 | -6.30% | 514,103 |
| Jan 12, 2018 | 24.40 | 24.70 | 24.35 | 24.60 | 24.60 | 1.03% | 423,448 |
| Jan 11, 2018 | 24.40 | 24.40 | 24.25 | 24.35 | 24.35 | 0.41% | 672,628 |
| Jan 10, 2018 | 24.30 | 24.35 | 24.20 | 24.25 | 24.25 | -0.82% | 502,339 |
| Jan 9, 2018 | 24.60 | 24.65 | 24.35 | 24.45 | 24.45 | -0.61% | 505,680 |
| Jan 8, 2018 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.23% | 193,640 |
| Jan 5, 2018 | 24.25 | 24.50 | 24.25 | 24.30 | 24.30 | -0.21% | 405,962 |
| Jan 4, 2018 | 24.25 | 24.45 | 24.15 | 24.35 | 24.35 | 0.41% | 497,214 |
| Jan 3, 2018 | 24.00 | 24.30 | 23.95 | 24.25 | 24.25 | 1.04% | 250,559 |
| Jan 2, 2018 | 23.90 | 24.15 | 23.90 | 24.00 | 24.00 | 0.21% | 353,132 |
| Dec 29, 2017 | 24.85 | 24.85 | 23.85 | 23.95 | 23.95 | 0.21% | 141,927 |
| Dec 28, 2017 | 23.95 | 24.00 | 23.85 | 23.90 | 23.90 | 0.00% | 336,578 |
| Dec 27, 2017 | 23.85 | 24.00 | 23.80 | 23.90 | 23.90 | 0.21% | 324,600 |
| Dec 26, 2017 | 23.95 | 24.01 | 23.80 | 23.85 | 23.85 | -1.04% | 411,509 |
| Dec 22, 2017 | 24.20 | 24.30 | 24.05 | 24.10 | 24.10 | -0.82% | 239,278 |
| Dec 21, 2017 | 24.10 | 24.35 | 24.00 | 24.30 | 24.30 | 0.83% | 423,743 |
| Dec 20, 2017 | 24.05 | 24.15 | 24.00 | 24.10 | 24.10 | 0.42% | 225,124 |
| Dec 19, 2017 | 24.15 | 24.25 | 24.00 | 24.00 | 24.00 | -1.03% | 213,432 |
| Dec 18, 2017 | 24.00 | 24.30 | 24.00 | 24.25 | 24.25 | 1.04% | 135,158 |
| Dec 15, 2017 | 23.70 | 24.10 | 23.70 | 24.00 | 24.00 | 1.05% | 356,122 |