XXIA Historical Prices | Ixia Stock

BSE

0.19% NSE

0.28%

Ixia (XXIA)

-NasdaqGS

16.05 0.28(1.78%) 18 May 1:30AM|After Hours : 15.79 0.26 (1.63%) 18 May 3:07AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	15.81	16.15	15.60	16.05	434,700	16.05
16 May, 2013	15.96	16.30	15.75	15.77	547,400	15.77
15 May, 2013	15.89	16.10	15.87	16.00	824,600	16.00
14 May, 2013	15.53	15.95	15.53	15.92	963,800	15.92
13 May, 2013	15.30	15.68	15.24	15.58	746,500	15.58
10 May, 2013	14.91	15.34	14.53	15.29	849,400	15.29
9 May, 2013	14.75	15.09	14.75	14.92	507,900	14.92
8 May, 2013	14.24	14.81	14.19	14.81	814,800	14.81
7 May, 2013	14.58	14.62	14.11	14.26	718,200	14.26
6 May, 2013	14.82	14.89	14.49	14.60	932,000	14.60
3 May, 2013	14.45	14.99	14.43	14.78	942,300	14.78
2 May, 2013	14.27	14.84	14.27	14.35	748,700	14.35
1 May, 2013	15.22	15.53	14.26	14.51	2,772,000	14.51
30 Apr, 2013	16.18	16.57	15.84	16.47	1,272,000	16.47
29 Apr, 2013	16.21	16.33	16.04	16.15	658,200	16.15
26 Apr, 2013	16.11	16.23	15.95	16.12	775,300	16.12
25 Apr, 2013	15.70	16.41	15.70	16.12	1,041,200	16.12
24 Apr, 2013	16.43	16.57	15.42	15.59	1,243,700	15.59
23 Apr, 2013	16.22	16.63	15.93	16.49	531,700	16.49
22 Apr, 2013	16.11	16.23	15.62	16.14	599,300	16.14
19 Apr, 2013	16.15	16.22	15.86	16.16	542,000	16.16
18 Apr, 2013	16.96	16.97	16.14	16.15	722,400	16.15
17 Apr, 2013	17.29	17.29	16.51	16.88	622,000	16.88
16 Apr, 2013	17.62	17.76	17.33	17.46	854,000	17.46
15 Apr, 2013	18.22	18.28	17.25	17.39	1,182,200	17.39
12 Apr, 2013	18.13	18.76	18.02	18.37	775,000	18.37
11 Apr, 2013	18.98	19.27	18.68	18.68	893,200	18.68
10 Apr, 2013	18.20	19.30	18.14	19.07	891,300	19.07
9 Apr, 2013	17.99	18.47	17.63	18.29	1,059,500	18.29
8 Apr, 2013	17.71	18.21	17.65	18.13	704,100	18.13
5 Apr, 2013	17.93	17.93	17.21	17.79	1,479,100	17.79
4 Apr, 2013	20.15	20.15	18.02	18.37	2,677,900	18.37
3 Apr, 2013	20.46	20.59	20.10	20.31	491,900	20.31
2 Apr, 2013	20.86	21.12	20.40	20.49	341,900	20.49
1 Apr, 2013	21.67	21.81	20.53	20.66	727,900	20.66
28 Mar, 2013	21.27	21.80	21.13	21.64	718,100	21.64
27 Mar, 2013	21.05	21.26	20.75	21.22	255,700	21.22
26 Mar, 2013	21.31	21.47	20.85	21.19	545,800	21.19
25 Mar, 2013	21.50	21.91	20.83	21.24	604,500	21.24
22 Mar, 2013	20.81	21.62	20.66	21.49	742,200	21.49
21 Mar, 2013	20.67	21.04	20.41	20.76	527,400	20.76
20 Mar, 2013	20.19	21.34	19.87	20.86	866,100	20.86
19 Mar, 2013	21.41	21.71	20.66	21.05	548,900	21.05
18 Mar, 2013	21.59	21.59	20.97	21.30	585,600	21.30
15 Mar, 2013	22.10	22.24	21.76	21.82	691,600	21.82
14 Mar, 2013	21.90	22.48	21.76	22.13	506,400	22.13
13 Mar, 2013	21.91	21.93	21.56	21.85	359,300	21.85
12 Mar, 2013	21.77	22.04	21.50	22.01	454,100	22.01
11 Mar, 2013	21.78	22.00	21.66	21.93	507,900	21.93
8 Mar, 2013	21.46	21.89	21.26	21.79	730,200	21.79
7 Mar, 2013	22.25	22.34	21.24	21.51	851,600	21.51
6 Mar, 2013	21.50	22.50	21.44	22.24	2,122,800	22.24
5 Mar, 2013	20.81	21.36	20.80	21.34	1,026,000	21.34
4 Mar, 2013	20.31	20.80	20.27	20.75	564,700	20.75
1 Mar, 2013	20.08	20.49	19.91	20.41	1,142,100	20.41
28 Feb, 2013	20.20	20.34	19.84	20.28	808,600	20.28
27 Feb, 2013	19.86	20.28	19.78	20.06	518,100	20.06
26 Feb, 2013	20.23	20.36	19.55	19.84	571,000	19.84
25 Feb, 2013	20.32	20.45	20.10	20.17	615,100	20.17
22 Feb, 2013	20.07	20.34	19.90	20.21	755,700	20.21
21 Feb, 2013	20.85	20.85	19.39	19.92	1,223,900	19.92
20 Feb, 2013	21.16	21.43	20.85	20.90	886,900	20.90
19 Feb, 2013	21.09	21.27	20.77	21.21	676,500	21.21
15 Feb, 2013	21.13	21.31	20.95	21.00	731,300	21.00
14 Feb, 2013	21.23	21.37	20.95	21.25	748,800	21.25
13 Feb, 2013	21.00	21.48	20.92	21.35	1,062,700	21.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On XXIA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ixia (XXIA)