IXYS - IXYS Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201724.5524.6524.4524.5524.55182,200
Oct 19, 201724.4024.5524.3824.4024.40127,700
Oct 18, 201724.4524.5524.3024.5524.55123,000
Oct 17, 201724.4524.5024.3324.3524.3573,400
Oct 16, 201724.2524.5524.2024.5024.50278,600
Oct 13, 201724.5024.5024.1024.1524.15311,700
Oct 12, 201724.5024.6524.4524.6524.65153,900
Oct 11, 201724.4024.6024.2524.5524.55390,800
Oct 10, 201724.2524.4524.1524.4524.45483,400
Oct 09, 201724.2524.4024.1524.1524.15165,300
Oct 06, 201724.0024.3024.0024.2524.25157,300
Oct 05, 201723.9524.1023.8524.1024.10217,600
Oct 04, 201723.8023.9523.7023.9523.95502,800
Oct 03, 201723.7523.8523.6523.7523.75611,900
Oct 02, 201723.8023.8023.5823.6523.651,003,500
Sep 29, 201723.7523.9523.6523.7023.70518,800
Sep 28, 201723.7023.8023.5523.7523.75190,100
Sep 27, 201723.3523.7523.3523.7023.70488,300
Sep 26, 201723.2023.4523.2023.3523.35404,100
Sep 25, 201723.2523.3523.0523.1523.15499,500
Sep 22, 201723.2023.3523.2023.3023.30354,800
Sep 21, 201723.3023.3523.2023.2023.20291,000
Sep 20, 201723.3023.4023.1523.3023.30498,100
Sep 19, 201723.1023.3823.1023.2523.25419,000
Sep 18, 201723.0523.2023.0023.1023.10565,000
Sep 15, 201723.0523.0822.9523.0023.00553,500
Sep 14, 201723.0023.0522.9323.0023.00627,500
Sep 13, 201723.0023.0522.9523.0023.00340,300
Sep 12, 201723.0523.1522.9523.0523.05425,100
Sep 11, 201722.9523.1022.9523.0023.00628,400
Sep 08, 201723.0023.0022.8522.9022.90396,000
Sep 07, 201723.1023.2022.9022.9522.95869,200
Sep 06, 201722.9023.1822.8523.1523.15874,800
Sep 05, 201722.9023.0822.8022.9022.90865,700
Sep 01, 201722.9523.0822.8023.0523.05668,700
Aug 31, 201722.6523.0522.6023.0023.001,127,900
Aug 30, 201722.3522.7022.3022.6522.651,561,600
Aug 29, 201722.2022.5522.0622.3522.352,715,500
Aug 28, 201722.4022.5021.5022.4022.4012,878,900
Aug 25, 201716.0016.0515.8015.9515.9574,500
Aug 24, 201715.7016.0515.7015.9015.90136,200
Aug 23, 201715.8016.0015.5315.9515.95156,100
Aug 22, 201715.9516.0015.7515.8515.85123,900
Aug 21, 201716.0016.0515.7015.8015.80104,600
Aug 18, 201715.8016.3015.7516.1016.10216,100
Aug 17, 201716.4016.5015.8515.9015.90213,600
Aug 16, 201716.3016.6516.1516.5016.50208,400
Aug 15, 201716.1516.4516.0216.3016.30174,400
Aug 14, 201715.8016.2515.8016.1516.15214,000
Aug 11, 201715.6015.9015.5615.8015.80188,700
Aug 10, 201715.7515.8515.5015.6515.65182,500
Aug 09, 201715.8015.9515.4815.9015.90207,500
Aug 08, 201715.6516.0015.5015.8015.80164,800
Aug 07, 201715.5516.0015.5315.7015.70309,200
Aug 04, 201715.1515.6015.1015.5515.55232,500
Aug 03, 201716.6016.6014.9015.1515.15466,000
Aug 02, 201717.6517.6516.7016.8016.80245,500
Aug 01, 201717.4517.6517.3017.4017.40235,100
Jul 31, 201717.4517.6517.3317.4017.40171,500
Jul 28, 201717.4017.4817.2617.4017.4086,200
Jul 27, 201717.7017.8017.3017.4517.45139,800
Jul 26, 201717.5017.6517.4517.5517.5590,100
Jul 25, 201717.3517.5017.2517.4017.4090,700
Jul 24, 201717.4517.5017.2617.3517.35153,500
Jul 21, 201717.7017.7017.3017.4017.40255,400
Jul 20, 201717.4517.6517.1517.6017.60119,800
Jul 19, 201717.4517.5517.2517.3017.30161,500
Jul 18, 201717.1517.4016.8017.3517.35209,900
Jul 17, 201716.4017.3016.4017.1517.15276,000
Jul 14, 201716.4516.7516.3016.4016.40285,300
Jul 13, 201716.3016.5016.1516.4516.45142,700
Jul 12, 201716.5016.5516.3016.3516.35202,900
Jul 11, 201716.4516.5516.1016.3516.35134,400
Jul 10, 201716.4016.5516.2716.3516.35117,000
Jul 07, 201715.9016.5015.9016.4516.45215,600
Jul 06, 201715.9016.1515.6015.8015.80283,200
Jul 05, 201716.0016.3515.9016.0516.05199,900
Jul 03, 201716.6016.6915.9516.0016.00165,600
Jun 30, 201716.4516.5516.3016.4516.45176,000
Jun 29, 201716.7516.9016.1416.4016.40288,900
Jun 28, 201716.4516.9516.3016.8016.80370,800
Jun 27, 201716.5516.6516.4016.4016.40179,400
Jun 26, 201716.7516.8516.4816.6516.65345,900
Jun 23, 201716.3516.7516.2516.6016.60422,900
Jun 22, 201716.3016.4016.1016.2516.25197,400
Jun 21, 201716.5516.7016.2316.2516.25331,200
Jun 20, 201716.5016.5716.3016.4016.40270,500
Jun 19, 201716.2316.5516.2016.4516.45291,900
Jun 16, 201716.0516.3516.0016.0516.05296,400
Jun 15, 201715.9016.2715.8016.0516.05292,400
Jun 14, 201716.3516.3516.0016.0516.05330,000
Jun 13, 201716.3516.4016.1016.3016.30381,200
Jun 12, 201716.5016.5016.1516.2016.20441,000
Jun 09, 201716.4516.6515.9516.3516.35472,900
Jun 08, 201716.3016.5516.1516.4516.45612,700
Jun 07, 201716.0016.2515.9516.2016.20553,600
Jun 06, 201715.8016.0515.3015.9515.95623,100
Jun 05, 201715.7516.1515.6015.9015.90293,800
Jun 02, 201715.1016.0015.0815.6015.60525,300
Jun 01, 201714.7514.9414.6514.7514.75125,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...