The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ixia (E)

  • XXIA
  • NASDAQ
  • Industrial Products
  • Latest 9.82
  • Currency US$
  • Change 0.26
  • Percent Change 2.72 %
  • Volume 384,219
  • Tue Aug 26, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.82 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 9.90 9.58 9.58 9.82 384,219
Aug 25 9.84 9.50 9.80 9.56 412,477
Aug 22 9.96 9.55 9.63 9.76 637,640
Aug 21 9.65 9.38 9.41 9.60 328,354
Aug 20 9.63 9.34 9.48 9.44 663,168
Aug 19 9.56 9.41 9.54 9.50 956,633
Aug 18 9.93 9.48 9.78 9.51 872,317
Aug 15 9.84 9.54 9.84 9.67 1,000,267
Aug 14 9.85 9.65 9.79 9.67 376,319
Aug 13 9.96 9.77 9.81 9.82 375,867
Aug 12 9.96 9.80 9.90 9.84 260,905
Aug 11 10.05 9.76 9.89 9.93 293,864
Aug 8 9.87 9.70 9.80 9.82 560,620
Aug 7 10.03 9.69 9.94 9.79 946,459
Aug 6 10.32 9.90 10.06 10.08 1,605,251
Aug 5 10.62 10.35 10.35 10.55 306,663
Aug 4 10.62 10.40 10.52 10.44 407,281
Aug 1 10.86 10.50 10.73 10.52 339,047
Jul 31 10.82 10.66 10.70 10.70 279,024
Jul 30 10.88 10.71 10.75 10.73 213,961
Jul 29 10.74 10.52 10.62 10.65 194,933
Jul 28 10.66 10.50 10.60 10.61 203,237
Jul 25 10.69 10.48 10.63 10.60 252,597
Jul 24 10.92 10.62 10.78 10.74 202,958
Jul 23 10.92 10.66 10.80 10.71 232,578
Jul 22 11.01 10.74 10.74 10.81 307,581
Jul 21 10.75 10.54 10.69 10.72 205,743
Jul 18 10.97 10.53 10.53 10.73 419,375
Jul 17 10.74 10.48 10.62 10.55 297,865
Jul 16 10.79 10.55 10.77 10.70 243,388
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.