IXYS Historical Stock Price

Below is the stock price history for Ixys IXYS. Data is recorded each day for the historical open, high, low, close and volume. The Ixys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ixys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 24.80 24.80 24.40 24.45 13,661
2017-11-21 24.525 24.85 24.525 24.75 6,048
2017-11-20 24.45 24.50 24.40 24.45 6,959
2017-11-17 24.20 24.40 24.20 24.40 10,049
2017-11-16 24.00 24.45 23.975 24.45 12,557
2017-11-15 23.70 23.95 23.70 23.85 26,173
2017-11-14 23.75 24.05 23.65 24.05 10,812
2017-11-13 23.60 23.85 23.60 23.75 10,860
2017-11-10 23.75 23.80 23.65 23.80 14,722
2017-11-09 23.50 23.80 23.45 23.75 15,285
2017-11-08 23.45 23.80 23.35 23.70 10,911
2017-11-07 23.40 23.50 23.20 23.50 11,463
2017-11-06 23.20 23.50 23.175 23.50 20,457
2017-11-03 23.00 23.15 22.95 23.15 17,972
2017-11-02 23.25 23.30 23.05 23.20 23,095
2017-11-01 23.20 23.45 23.15 23.40 48,499
2017-10-31 24.80 24.95 24.75 24.75 10,647
2017-10-30 24.70 24.75 24.60 24.75 20,600
2017-10-27 24.60 24.75 24.50 24.75 14,879
2017-10-26 24.80 24.80 24.60 24.65 18,605
2017-10-25 24.85 24.85 24.60 24.75 27,135
2017-10-24 24.85 24.925 24.80 24.85 34,112
2017-10-23 24.55 24.60 24.45 24.60 10,462
2017-10-20 24.50 24.60 24.50 24.50 16,730
2017-10-19 24.40 24.55 24.40 24.45 13,010
2017-10-18 24.35 24.50 24.30 24.50 13,792
2017-10-17 24.40 24.50 24.35 24.40 9,303
2017-10-16 24.30 24.55 24.25 24.45 27,980
2017-10-13 24.45 24.45 24.15 24.20 26,636
2017-10-12 24.50 24.65 24.45 24.65 17,018

» More Ixys Stock Price History

To see other companies like Ixys (IXYS), view our stock market today for news, and other data.