IXYS Corporation (IXYS)

Add to Watchlists Create an Alert
11.81 +0.03  +0.25%   NASDAQ May 23, 2:24PM BATS Real time Currency in USD

IXYS Corporation Price:

11.81 for May 23, 2013
View Full Chart

IXYS Corporation Price Chart

    IXYS Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 147   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 11.65 12.04 11.58 11.78 124709.0
    May 21, 2013 11.71 11.91 11.24 11.61 94547.00
    May 20, 2013 10.96 11.79 10.95 11.67 68003.00
    May 17, 2013 11.07 11.13 10.88 10.90 45231.00
    May 16, 2013 10.93 11.16 10.82 11.04 25794.00
    May 15, 2013 10.70 10.99 10.68 10.94 59006.00
    May 14, 2013 10.31 10.57 10.33 10.57 40606.00
    May 13, 2013 10.21 10.36 10.21 10.32 38239.00
    May 10, 2013 9.97 10.26 9.92 10.26 32171.00
    May 9, 2013 9.90 10.00 9.78 9.92 20520.00
    May 8, 2013 9.85 10.06 9.82 9.93 20601.00
    May 7, 2013 9.58 9.89 9.53 9.88 29082.00
    May 6, 2013 9.54 9.67 9.451 9.53 15009.00
    May 3, 2013 9.08 9.58 9.08 9.52 45257.00
    May 2, 2013 8.89 8.99 8.77 8.92 30867.00
    May 1, 2013 9.07 9.10 8.80 8.80 78945.00
    April 30, 2013 9.08 9.156 9.00 9.06 24567.00
    April 29, 2013 9.14 9.23 9.05 9.06 19295.00
    April 26, 2013 9.31 9.31 9.06 9.07 38129.00
    April 25, 2013 9.35 9.407 9.14 9.33 25279.00
    April 24, 2013 8.89 9.35 8.89 9.29 26679.00
    April 23, 2013 8.96 9.10 8.81 8.99 51152.00
    April 22, 2013 9.07 9.07 8.75 8.84 30017.00
    April 19, 2013 8.89 9.07 8.84 9.03 48796.00
    April 18, 2013 9.04 9.24 8.77 8.88 65269.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    IXYS Price Benchmarks

    Companies
    Cypress Semiconductor Corporation 11.11
    Alliance Fiber Optic Products 19.02
    Entropic Communications 4.19

    IXYS Price Range, Past 5 Years

    Minimum 4.710 Nov 20 2008
    Maximum 15.86 Apr 29 2011
    Average 10.09