StockSelector.com
  Research, Select, & Monitor Tuesday, September 26, 2017 2:07:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
IXYS Corporation$23.30$.15.65%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/30/2017 to 9/25/2017 
Date Open High Low Close Volume
9/25/2017 23.250 23.350 23.050 23.150 499,500
9/22/2017 23.200 23.350 23.200 23.300 354,700
9/21/2017 23.300 23.350 23.200 23.200 291,300
9/20/2017 23.300 23.400 23.150 23.300 498,800
9/19/2017 23.100 23.375 23.100 23.250 418,900
9/18/2017 23.050 23.200 23.000 23.100 565,100
9/15/2017 23.050 23.075 22.950 23.000 553,500
9/14/2017 23.000 23.050 22.925 23.000 627,600
9/13/2017 23.000 23.050 22.950 23.000 340,200
9/12/2017 23.050 23.150 22.950 23.050 425,000
9/11/2017 22.950 23.100 22.950 23.000 628,300
9/8/2017 23.000 23.000 22.850 22.900 395,900
9/7/2017 23.100 23.200 22.900 22.950 869,200
9/6/2017 22.900 23.175 22.850 23.150 875,000
9/5/2017 22.900 23.075 22.800 22.900 867,200
9/1/2017 22.950 23.075 22.800 23.050 668,600
8/31/2017 22.650 23.050 22.600 23.000 1,128,500
8/30/2017 22.350 22.700 22.300 22.650 1,561,700
8/29/2017 22.200 22.550 22.055 22.350 2,715,400
8/28/2017 22.400 22.500 21.500 22.400 12,879,000
8/25/2017 16.000 16.050 15.800 15.950 74,500
8/24/2017 15.700 16.050 15.700 15.900 136,700
8/23/2017 15.800 16.000 15.525 15.950 156,100
8/22/2017 15.950 16.000 15.750 15.850 123,900
8/21/2017 16.000 16.050 15.700 15.800 104,600
8/18/2017 15.800 16.300 15.750 16.100 216,000
8/17/2017 16.400 16.500 15.850 15.900 213,600
8/16/2017 16.300 16.650 16.150 16.500 208,300
8/15/2017 16.150 16.450 16.025 16.300 174,400
8/14/2017 15.800 16.250 15.800 16.150 217,300
8/11/2017 15.600 15.900 15.560 15.800 188,600
8/10/2017 15.750 15.850 15.500 15.650 183,100
8/9/2017 15.800 15.950 15.480 15.900 207,700
8/8/2017 15.650 16.000 15.500 15.800 164,800
8/7/2017 15.550 16.000 15.525 15.700 309,200
8/4/2017 15.150 15.600 15.100 15.550 232,500
8/3/2017 16.600 16.600 14.900 15.150 466,000
8/2/2017 17.650 17.650 16.700 16.800 245,400
8/1/2017 17.450 17.650 17.300 17.400 235,100
7/31/2017 17.450 17.650 17.325 17.400 171,900
7/28/2017 17.400 17.475 17.260 17.400 86,100
7/27/2017 17.700 17.800 17.300 17.450 139,900
7/26/2017 17.500 17.650 17.450 17.550 90,100
7/25/2017 17.350 17.500 17.250 17.400 91,400
7/24/2017 17.450 17.500 17.255 17.350 153,500
7/21/2017 17.700 17.700 17.300 17.400 255,300
7/20/2017 17.450 17.650 17.150 17.600 119,700
7/19/2017 17.450 17.550 17.250 17.300 161,400
7/18/2017 17.150 17.400 16.800 17.350 209,800
7/17/2017 16.400 17.300 16.400 17.150 276,000
7/14/2017 16.450 16.750 16.300 16.400 285,200
7/13/2017 16.300 16.500 16.150 16.450 142,800
7/12/2017 16.500 16.550 16.300 16.350 202,900
7/11/2017 16.450 16.550 16.100 16.350 134,400
7/10/2017 16.400 16.550 16.270 16.350 117,000
7/7/2017 15.900 16.500 15.900 16.450 215,900
7/6/2017 15.900 16.150 15.600 15.800 283,300
7/5/2017 16.000 16.350 15.900 16.050 200,100
7/3/2017 16.600 16.690 15.950 16.000 165,600
6/30/2017 16.450 16.550 16.300 16.450 176,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.