StockSelector.com
  Research, Select, & Monitor Wednesday, November 22, 2017 1:24:04 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
IXYS Corporation$24.55($.25)(1.01%)

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

Your Target?


From 8/29/2017 to 11/21/2017 
Date Open High Low Close Volume
11/21/2017 24.500 24.900 24.500 24.800 131,000
11/20/2017 24.500 24.510 24.250 24.450 404,400
11/17/2017 24.250 24.450 24.200 24.400 116,700
11/16/2017 24.000 24.450 23.850 24.300 191,100
11/15/2017 23.800 23.950 23.700 23.900 289,900
11/14/2017 23.550 24.075 23.550 24.050 124,600
11/13/2017 23.600 23.875 23.550 23.700 103,600
11/10/2017 23.650 23.850 23.550 23.750 138,700
11/9/2017 23.600 23.850 23.450 23.700 192,600
11/8/2017 23.350 23.800 23.325 23.700 158,800
11/7/2017 23.350 23.600 23.175 23.500 146,200
11/6/2017 23.200 23.550 23.150 23.500 170,000
11/3/2017 23.100 23.250 22.900 23.200 240,900
11/2/2017 23.300 23.350 23.050 23.150 228,800
11/1/2017 24.500 24.500 23.150 23.400 502,500
10/31/2017 24.800 24.960 24.650 24.700 141,700
10/30/2017 24.650 24.850 24.600 24.750 179,100
10/27/2017 24.700 24.800 24.500 24.700 204,700
10/26/2017 24.800 24.850 24.550 24.650 158,300
10/25/2017 24.800 24.850 24.550 24.700 229,800
10/24/2017 24.650 24.950 24.650 24.850 306,400
10/23/2017 24.450 24.650 24.450 24.600 119,200
10/20/2017 24.550 24.650 24.450 24.550 182,300
10/19/2017 24.400 24.550 24.375 24.400 127,900
10/18/2017 24.450 24.550 24.300 24.550 123,500
10/17/2017 24.450 24.500 24.325 24.350 73,700
10/16/2017 24.250 24.550 24.200 24.500 278,600
10/13/2017 24.500 24.500 24.100 24.150 312,000
10/12/2017 24.500 24.650 24.450 24.650 153,900
10/11/2017 24.400 24.600 24.250 24.550 391,000
10/10/2017 24.250 24.450 24.150 24.450 483,800
10/9/2017 24.250 24.400 24.150 24.150 165,600
10/6/2017 24.000 24.300 24.000 24.250 157,300
10/5/2017 23.950 24.100 23.850 24.100 217,600
10/4/2017 23.800 23.950 23.700 23.950 503,000
10/3/2017 23.750 23.850 23.650 23.750 611,800
10/2/2017 23.800 23.800 23.575 23.650 1,003,400
9/29/2017 23.750 23.950 23.650 23.700 519,000
9/28/2017 23.700 23.800 23.550 23.750 190,000
9/27/2017 23.350 23.750 23.350 23.700 488,200
9/26/2017 23.200 23.450 23.200 23.350 404,100
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


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.