Home |
Free Dividend Report |
Stock Splits Calendar |
IXYS Historical Stock Prices |
Preferred Stock Newsletter |
IXYS Options Chain |
Stock Message Boards |
IXYS (IXYS) has the following price history information. Looking back at IXYS historical stock prices for the last five trading days, on January 10, 2018, IXYS opened at $24.30, traded as high as $24.35 and as low as $24.20, and closed at $24.25. Trading volume was a total of 502.30K shares. On January 11, 2018, IXYS opened at $24.40, traded as high as $24.40 and as low as $24.25, and closed at $24.35. Trading volume was a total of 672.60K shares. On January 12, 2018, IXYS opened at $24.40, traded as high as $24.70 and as low as $24.35, and closed at $24.60. Trading volume was a total of 423.40K shares. On January 16, 2018, IXYS opened at $23.20, traded as high as $23.25 and as low as $23.00, and closed at $23.05. Trading volume was a total of 514.00K shares. On January 17, 2018, IXYS opened at $23.05, traded as high as $23.05 and as low as $23.05, and closed at $23.05. Trading volume was a total of 0 shares.
IXYS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into IXYS shares, starting with a $10,000 purchase of IXYS, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 01/17/2018 | ||
Start price/share: | $10.76 | ||
End price/share: | $23.05 | ||
Starting shares: | 929.37 | ||
Ending shares: | 955.37 | ||
Dividends reinvested/share: | $0.33 | ||
Total return: | 120.21% | ||
Average Annual Total Return: | 23.54% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $22,020.75 | ||
Years: | 3.73 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 01/17/2018 | ||
Start price/share: | $10.76 | ||
End price/share: | $23.05 | ||
Dividends collected/share: | $0.33 | ||
Total return: | 117.29% | ||
Average Annual Total Return: | 23.10% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $21,729.30 | ||
Years: | 3.73 |
IXYS Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/10/2018 | $24.30 | $24.35 | $24.20 | $24.25 | 502.30K |
01/11/2018 | $24.40 | $24.40 | $24.25 | $24.35 | 672.60K |
01/12/2018 | $24.40 | $24.70 | $24.35 | $24.60 | 423.40K |
01/16/2018 | $23.20 | $23.25 | $23.00 | $23.05 | 514.00K |
01/17/2018 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
About IXYS |
IXYS is a semiconductor company. Co.'s power semiconductor products are divided into two primary categories: power metal-oxide-silicon transistors and bipolar products. Also, Co.'s integrated circuits (ICs) include microcontrollers, mixed-signal application specific integrated circuits, and power management and control ICs, and its radio frequency power semiconductors include field-effect transistors, pseudomorphic-high-electron-mobility transistors, Gunn diodes and monolithic microwave ICs. In addition, Co.'s systems and other products include laser diode drivers, high voltage pulse generators and modulators, as well as high power subsystems, sometimes known as modules or stacks. |
IXYS Historical Closing Prices | |
Date | Close |
01/10/2018 | $24.25 |
01/11/2018 | $24.35 |
01/12/2018 | $24.60 |
01/16/2018 | $23.05 |
01/17/2018 | $23.05 |
Technology Historical Prices |
IXYS is categorized under the Technology sector; below are some other companies in the same sector:
JASO Historical Stock Prices
Free IXYS Email Alerts:
|
IXYS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.