Ixia (XXIA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.65 ($0.00) 0.00%
Ixia - Daily Information
Click for more stock information on Ixia.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.65 |
| Previous Close | $19.65 |
| High | $19.65 |
| Low | $19.65 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $19.65 |
| Adjusted High | $19.65 |
| Adjusted Low | $19.65 |
About Ixia (XXIA)
DELISTED - Ixia is a provider of converged Internet Protocol (IP) network validation and network visibility solutions. Equipment manufacturers, service providers, enterprises, and government agencies use the Company's solutions to design, verify, and monitor a range of Ethernet, wireless fidelity (Wi-Fi), and third generation/ long term evolution (3G/LTE) equipment and networks. Its product solutions consist of hardware platforms, such as chassis, interface cards and appliances, software application tools, and services, including warranty and maintenance offerings and professional services. The Company's solutions deliver actionable insight through real-time monitoring, real-world testing and predictive analytics. Ixia solutions test, assess, and optimize networks and data centers to accelerate and secure application delivery through network testing, security enhancements and network monitoring. Effective December 6, 2013, IXIA acquired Net Optics Inc, a developer of Internet software.
Invest in Ixia (XXIA)
Historical Stock Data for Ixia (XXIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-04-18 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 1,763,107 |
| 2017-04-17 | $19.65 | $19.65 | $19.60 | $19.65 | $19.65 | 696,821 |
| 2017-04-13 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 793,665 |
| 2017-04-12 | $19.63 | $19.65 | $19.60 | $19.65 | $19.65 | 220,709 |
| 2017-04-11 | $19.60 | $19.65 | $19.60 | $19.63 | $19.63 | 182,864 |
| 2017-04-10 | $19.60 | $19.65 | $19.60 | $19.60 | $19.60 | 135,431 |
| 2017-04-07 | $19.60 | $19.65 | $19.60 | $19.60 | $19.60 | 326,063 |
| 2017-04-06 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 445,584 |
| 2017-04-05 | $19.60 | $19.65 | $19.60 | $19.60 | $19.60 | 664,409 |
| 2017-04-04 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 577,421 |
| 2017-04-03 | $19.65 | $19.65 | $19.60 | $19.65 | $19.65 | 551,542 |
| 2017-03-31 | $19.65 | $19.65 | $19.60 | $19.65 | $19.65 | 466,836 |
| 2017-03-30 | $19.65 | $19.65 | $19.60 | $19.65 | $19.65 | 467,106 |
| 2017-03-29 | $19.60 | $19.65 | $19.55 | $19.65 | $19.65 | 637,449 |
| 2017-03-28 | $19.60 | $19.65 | $19.58 | $19.58 | $19.58 | 630,598 |
| 2017-03-27 | $19.58 | $19.60 | $19.55 | $19.60 | $19.60 | 384,620 |
| 2017-03-24 | $19.65 | $19.65 | $19.55 | $19.60 | $19.60 | 1,999,835 |
| 2017-03-23 | $19.55 | $19.63 | $19.55 | $19.60 | $19.60 | 1,408,086 |
| 2017-03-22 | $19.60 | $19.60 | $19.55 | $19.55 | $19.55 | 517,554 |
| 2017-03-21 | $19.60 | $19.60 | $19.55 | $19.60 | $19.60 | 1,061,330 |
| 2017-03-20 | $19.55 | $19.60 | $19.55 | $19.55 | $19.55 | 1,081,846 |
| 2017-03-17 | $19.55 | $19.60 | $19.53 | $19.58 | $19.58 | 2,830,285 |
| 2017-03-16 | $19.58 | $19.60 | $19.55 | $19.55 | $19.55 | 499,286 |
| 2017-03-15 | $19.60 | $19.60 | $19.55 | $19.55 | $19.55 | 947,862 |
| 2017-03-14 | $19.55 | $19.64 | $19.55 | $19.63 | $19.63 | 1,158,319 |
| 2017-03-13 | $19.55 | $19.56 | $19.50 | $19.50 | $19.50 | 1,273,136 |
| 2017-03-10 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 483,995 |
| 2017-03-09 | $19.55 | $19.55 | $19.50 | $19.55 | $19.55 | 479,175 |
| 2017-03-08 | $19.53 | $19.55 | $19.50 | $19.50 | $19.50 | 1,144,325 |
| 2017-03-07 | $19.50 | $19.55 | $19.48 | $19.55 | $19.55 | 1,064,711 |
| 2017-03-06 | $19.55 | $19.60 | $19.45 | $19.50 | $19.50 | 2,552,786 |
| 2017-03-03 | $19.55 | $19.60 | $19.55 | $19.60 | $19.60 | 407,727 |
| 2017-03-02 | $19.55 | $19.65 | $19.55 | $19.55 | $19.55 | 1,417,889 |
| 2017-03-01 | $19.60 | $19.60 | $19.53 | $19.60 | $19.60 | 837,534 |
| 2017-02-28 | $19.60 | $19.60 | $19.50 | $19.60 | $19.60 | 901,145 |
| 2017-02-27 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 853,653 |
| 2017-02-24 | $19.55 | $19.60 | $19.50 | $19.55 | $19.55 | 702,051 |
| 2017-02-23 | $19.55 | $19.60 | $19.51 | $19.60 | $19.60 | 506,195 |
| 2017-02-22 | $19.55 | $19.58 | $19.50 | $19.50 | $19.50 | 544,068 |
| 2017-02-21 | $19.50 | $19.60 | $19.48 | $19.60 | $19.60 | 1,216,298 |
| 2017-02-17 | $19.55 | $19.55 | $19.45 | $19.50 | $19.50 | 1,604,571 |
| 2017-02-16 | $19.50 | $19.55 | $19.45 | $19.55 | $19.55 | 781,200 |
| 2017-02-15 | $19.45 | $19.50 | $19.43 | $19.50 | $19.50 | 374,960 |
| 2017-02-14 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 686,047 |
| 2017-02-13 | $19.50 | $19.55 | $19.35 | $19.40 | $19.40 | 1,451,050 |
| 2017-02-10 | $19.50 | $19.50 | $19.45 | $19.50 | $19.50 | 570,579 |
| 2017-02-09 | $19.50 | $19.53 | $19.45 | $19.50 | $19.50 | 866,205 |
| 2017-02-08 | $19.50 | $19.55 | $19.45 | $19.50 | $19.50 | 1,557,109 |
| 2017-02-07 | $19.50 | $19.55 | $19.43 | $19.55 | $19.55 | 1,022,181 |
| 2017-02-06 | $19.50 | $19.50 | $19.45 | $19.50 | $19.50 | 1,057,819 |
| 2017-02-03 | $19.45 | $19.50 | $19.40 | $19.50 | $19.50 | 1,295,650 |
| 2017-02-02 | $19.40 | $19.50 | $19.35 | $19.40 | $19.40 | 4,316,429 |
| 2017-02-01 | $19.40 | $19.45 | $19.30 | $19.45 | $19.45 | 9,616,337 |
| 2017-01-31 | $19.45 | $19.50 | $19.40 | $19.45 | $19.45 | 3,182,692 |
| 2017-01-30 | $19.38 | $19.50 | $19.35 | $19.45 | $19.45 | 12,316,204 |
| 2017-01-27 | $18.00 | $18.48 | $18.00 | $18.20 | $18.20 | 1,200,323 |
| 2017-01-26 | $17.70 | $18.15 | $17.53 | $18.10 | $18.10 | 973,484 |
| 2017-01-25 | $17.25 | $18.95 | $17.11 | $17.75 | $17.75 | 2,622,095 |
| 2017-01-24 | $16.35 | $16.90 | $16.15 | $16.55 | $16.55 | 1,436,288 |
| 2017-01-23 | $15.85 | $17.70 | $15.40 | $16.35 | $16.35 | 2,915,795 |
| 2017-01-20 | $15.95 | $16.00 | $15.75 | $15.85 | $15.85 | 433,337 |
| 2017-01-19 | $16.05 | $16.25 | $15.80 | $15.90 | $15.90 | 537,620 |
| 2017-01-18 | $16.90 | $16.90 | $15.90 | $16.05 | $16.05 | 1,492,977 |
| 2017-01-17 | $16.95 | $16.95 | $16.68 | $16.90 | $16.90 | 572,833 |
| 2017-01-13 | $16.98 | $17.13 | $16.85 | $17.00 | $17.00 | 426,542 |
| 2017-01-12 | $16.90 | $16.90 | $16.43 | $16.85 | $16.85 | 584,493 |
| 2017-01-11 | $17.05 | $17.15 | $16.60 | $16.90 | $16.90 | 406,636 |
| 2017-01-10 | $16.90 | $17.00 | $16.80 | $16.95 | $16.95 | 466,001 |
| 2017-01-09 | $16.75 | $16.90 | $16.60 | $16.80 | $16.80 | 464,300 |
| 2017-01-06 | $16.50 | $16.75 | $16.40 | $16.75 | $16.75 | 594,179 |
| 2017-01-05 | $16.75 | $16.90 | $16.65 | $16.75 | $16.75 | 481,456 |
| 2017-01-04 | $16.60 | $16.90 | $16.43 | $16.70 | $16.70 | 575,945 |
| 2017-01-03 | $16.40 | $16.51 | $16.20 | $16.45 | $16.45 | 443,155 |
| 2016-12-30 | $16.00 | $16.25 | $16.00 | $16.10 | $16.10 | 678,107 |
| 2016-12-29 | $16.00 | $16.35 | $15.90 | $16.20 | $16.20 | 482,696 |
| 2016-12-28 | $16.00 | $16.40 | $16.00 | $16.05 | $16.05 | 672,863 |
| 2016-12-27 | $16.00 | $16.55 | $15.90 | $16.35 | $16.35 | 419,874 |
| 2016-12-23 | $16.00 | $16.45 | $15.88 | $16.30 | $16.30 | 530,961 |
| 2016-12-22 | $16.00 | $16.40 | $15.85 | $16.10 | $16.10 | 558,080 |
| 2016-12-21 | $16.00 | $16.40 | $15.85 | $16.15 | $16.15 | 623,773 |
| 2016-12-20 | $16.00 | $16.40 | $15.85 | $16.40 | $16.40 | 487,640 |
| 2016-12-19 | $16.00 | $16.40 | $15.80 | $16.20 | $16.20 | 847,474 |
| 2016-12-16 | $16.50 | $16.50 | $16.30 | $16.40 | $16.40 | 1,465,888 |
| 2016-12-15 | $16.35 | $17.00 | $16.20 | $16.75 | $16.75 | 573,815 |
| 2016-12-14 | $16.00 | $16.40 | $15.75 | $16.20 | $16.20 | 614,593 |
| 2016-12-13 | $16.00 | $16.40 | $15.21 | $16.25 | $16.25 | 559,770 |
| 2016-12-12 | $16.20 | $16.45 | $16.08 | $16.25 | $16.25 | 369,940 |
| 2016-12-09 | $16.40 | $16.45 | $16.05 | $16.25 | $16.25 | 491,623 |
| 2016-12-08 | $16.40 | $16.50 | $16.25 | $16.40 | $16.40 | 537,973 |
| 2016-12-07 | $16.00 | $16.50 | $15.70 | $16.40 | $16.40 | 976,625 |
| 2016-12-06 | $15.50 | $16.20 | $15.10 | $16.05 | $16.05 | 873,575 |
| 2016-12-05 | $15.00 | $15.95 | $14.85 | $15.70 | $15.70 | 1,521,538 |
| 2016-12-02 | $13.50 | $15.95 | $13.40 | $15.55 | $15.55 | 2,835,883 |
| 2016-12-01 | $13.85 | $14.05 | $13.45 | $13.55 | $13.55 | 315,763 |
| 2016-11-30 | $14.10 | $14.15 | $13.70 | $13.75 | $13.75 | 293,236 |
| 2016-11-29 | $14.20 | $14.30 | $13.85 | $14.05 | $14.05 | 185,199 |
| 2016-11-28 | $14.00 | $14.18 | $13.90 | $14.10 | $14.10 | 280,816 |
| 2016-11-25 | $14.05 | $14.20 | $13.85 | $14.10 | $14.10 | 116,760 |
| 2016-11-23 | $14.15 | $14.35 | $13.95 | $14.00 | $14.00 | 372,879 |
| 2016-11-22 | $13.95 | $14.20 | $13.95 | $14.20 | $14.20 | 384,363 |
| 2016-11-21 | $13.75 | $14.00 | $13.70 | $14.00 | $14.00 | 357,710 |
| 2016-11-18 | $13.70 | $13.95 | $13.65 | $13.70 | $13.70 | 465,467 |
| 2016-11-17 | $13.75 | $14.00 | $13.68 | $13.80 | $13.80 | 354,985 |
| 2016-11-16 | $13.80 | $13.85 | $13.53 | $13.80 | $13.80 | 328,057 |
| 2016-11-15 | $13.50 | $14.00 | $13.45 | $13.80 | $13.80 | 342,697 |
| 2016-11-14 | $12.90 | $13.65 | $12.75 | $13.60 | $13.60 | 524,108 |
| 2016-11-11 | $12.70 | $13.05 | $12.55 | $12.75 | $12.75 | 962,710 |
| 2016-11-10 | $12.75 | $12.80 | $12.50 | $12.65 | $12.65 | 573,664 |
| 2016-11-09 | $12.30 | $12.65 | $11.62 | $12.60 | $12.60 | 641,761 |
| 2016-11-08 | $12.50 | $12.70 | $12.45 | $12.60 | $12.60 | 549,488 |
| 2016-11-07 | $12.50 | $12.65 | $12.33 | $12.45 | $12.45 | 674,937 |
| 2016-11-04 | $12.45 | $12.55 | $12.15 | $12.25 | $12.25 | 443,922 |
| 2016-11-03 | $12.45 | $12.60 | $12.35 | $12.50 | $12.50 | 510,303 |
| 2016-11-02 | $12.00 | $13.05 | $12.00 | $12.35 | $12.35 | 932,791 |
| 2016-11-01 | $11.80 | $12.00 | $11.45 | $11.75 | $11.75 | 427,617 |
| 2016-10-31 | $11.95 | $12.00 | $11.85 | $11.95 | $11.95 | 261,718 |
| 2016-10-28 | $11.97 | $12.12 | $11.97 | $12.01 | $12.01 | 165,409 |
| 2016-10-27 | $12.19 | $12.20 | $11.90 | $12.00 | $12.00 | 277,246 |
| 2016-10-26 | $12.07 | $12.21 | $12.04 | $12.06 | $12.06 | 159,558 |
| 2016-10-25 | $12.04 | $12.05 | $11.87 | $12.03 | $12.03 | 135,433 |
| 2016-10-24 | $12.03 | $12.27 | $12.03 | $12.06 | $12.06 | 221,698 |
| 2016-10-21 | $11.90 | $11.98 | $11.79 | $11.92 | $11.92 | 237,928 |
| 2016-10-20 | $12.06 | $12.09 | $11.91 | $11.95 | $11.95 | 133,992 |
| 2016-10-19 | $11.95 | $12.21 | $11.91 | $12.06 | $12.06 | 147,852 |
| 2016-10-18 | $12.19 | $12.19 | $11.95 | $11.96 | $11.96 | 152,416 |
| 2016-10-17 | $11.90 | $12.10 | $11.90 | $12.04 | $12.04 | 204,789 |
| 2016-10-14 | $11.95 | $12.10 | $11.90 | $11.92 | $11.92 | 149,053 |
| 2016-10-13 | $12.02 | $12.02 | $11.76 | $11.90 | $11.90 | 288,121 |
| 2016-10-12 | $12.17 | $12.24 | $11.92 | $12.14 | $12.14 | 172,029 |
| 2016-10-11 | $12.49 | $12.50 | $12.06 | $12.18 | $12.18 | 299,403 |
| 2016-10-10 | $12.41 | $12.54 | $12.41 | $12.50 | $12.50 | 139,805 |
| 2016-10-07 | $12.44 | $12.77 | $12.20 | $12.29 | $12.29 | 274,255 |
| 2016-10-06 | $12.42 | $12.43 | $12.26 | $12.41 | $12.41 | 131,490 |
| 2016-10-05 | $12.36 | $12.68 | $12.19 | $12.43 | $12.43 | 212,793 |
| 2016-10-04 | $12.41 | $12.53 | $12.28 | $12.36 | $12.36 | 179,701 |
| 2016-10-03 | $12.41 | $12.55 | $12.31 | $12.43 | $12.43 | 207,309 |
| 2016-09-30 | $12.30 | $12.56 | $12.27 | $12.50 | $12.50 | 231,597 |
| 2016-09-29 | $12.50 | $12.51 | $12.17 | $12.31 | $12.31 | 471,986 |
| 2016-09-28 | $12.16 | $12.56 | $12.01 | $12.52 | $12.52 | 345,533 |
| 2016-09-27 | $11.86 | $12.19 | $11.81 | $12.09 | $12.09 | 385,631 |
| 2016-09-26 | $12.01 | $12.04 | $11.83 | $11.86 | $11.86 | 207,617 |
| 2016-09-23 | $12.17 | $12.18 | $11.93 | $12.12 | $12.12 | 192,358 |
| 2016-09-22 | $12.07 | $12.18 | $12.03 | $12.18 | $12.18 | 431,953 |
| 2016-09-21 | $11.77 | $12.05 | $11.77 | $12.01 | $12.01 | 311,899 |
| 2016-09-20 | $11.92 | $11.99 | $11.65 | $11.74 | $11.74 | 231,548 |
| 2016-09-19 | $11.88 | $12.10 | $11.67 | $11.89 | $11.89 | 195,094 |
| 2016-09-16 | $11.98 | $12.00 | $11.72 | $11.85 | $11.85 | 541,793 |
| 2016-09-15 | $11.70 | $12.06 | $11.67 | $11.92 | $11.92 | 259,199 |
| 2016-09-14 | $11.50 | $11.70 | $11.17 | $11.67 | $11.67 | 277,237 |
| 2016-09-13 | $11.55 | $11.60 | $11.35 | $11.45 | $11.45 | 171,959 |
| 2016-09-12 | $11.54 | $11.68 | $11.41 | $11.65 | $11.65 | 159,664 |
| 2016-09-09 | $11.91 | $12.00 | $11.63 | $11.64 | $11.64 | 212,615 |
| 2016-09-08 | $12.02 | $12.09 | $11.96 | $12.04 | $12.04 | 261,725 |
| 2016-09-07 | $11.90 | $12.15 | $11.82 | $12.02 | $12.02 | 294,821 |
| 2016-09-06 | $11.86 | $11.96 | $11.83 | $11.91 | $11.91 | 250,479 |
| 2016-09-02 | $11.82 | $11.87 | $11.71 | $11.84 | $11.84 | 257,874 |
| 2016-09-01 | $11.54 | $11.70 | $11.53 | $11.70 | $11.70 | 238,080 |
| 2016-08-31 | $11.76 | $11.92 | $11.53 | $11.53 | $11.53 | 303,691 |
| 2016-08-30 | $11.67 | $11.86 | $11.67 | $11.79 | $11.79 | 211,632 |
| 2016-08-29 | $11.72 | $11.91 | $11.65 | $11.71 | $11.71 | 117,648 |
| 2016-08-26 | $11.79 | $11.90 | $11.62 | $11.74 | $11.74 | 232,330 |
| 2016-08-25 | $11.61 | $11.83 | $11.61 | $11.83 | $11.83 | 245,246 |
| 2016-08-24 | $11.72 | $11.86 | $11.64 | $11.67 | $11.67 | 140,187 |
| 2016-08-23 | $11.83 | $11.87 | $11.69 | $11.77 | $11.77 | 152,353 |
| 2016-08-22 | $11.75 | $11.85 | $11.70 | $11.77 | $11.77 | 197,461 |
| 2016-08-19 | $11.70 | $11.87 | $11.60 | $11.82 | $11.82 | 220,862 |
| 2016-08-18 | $11.73 | $11.79 | $11.62 | $11.77 | $11.77 | 436,878 |
| 2016-08-17 | $11.81 | $11.91 | $11.75 | $11.85 | $11.85 | 228,538 |
| 2016-08-16 | $11.93 | $11.99 | $11.75 | $11.89 | $11.89 | 212,604 |
| 2016-08-15 | $12.00 | $12.10 | $11.61 | $12.01 | $12.01 | 351,823 |
| 2016-08-12 | $11.75 | $12.01 | $11.67 | $11.95 | $11.95 | 331,516 |
| 2016-08-11 | $11.99 | $12.07 | $11.82 | $11.84 | $11.84 | 230,601 |
| 2016-08-10 | $12.16 | $12.20 | $11.91 | $11.98 | $11.98 | 491,235 |
| 2016-08-09 | $12.05 | $12.16 | $11.97 | $12.16 | $12.16 | 466,198 |
| 2016-08-08 | $12.02 | $12.16 | $11.99 | $12.01 | $12.01 | 234,144 |
| 2016-08-05 | $11.86 | $12.10 | $11.78 | $12.02 | $12.02 | 358,156 |
| 2016-08-04 | $11.62 | $11.82 | $11.42 | $11.80 | $11.80 | 392,979 |
| 2016-08-03 | $11.99 | $11.99 | $11.16 | $11.66 | $11.66 | 1,180,971 |
| 2016-08-02 | $11.62 | $11.71 | $11.36 | $11.51 | $11.51 | 316,616 |
| 2016-08-01 | $11.58 | $11.62 | $11.44 | $11.60 | $11.60 | 280,431 |
| 2016-07-29 | $11.33 | $11.54 | $11.25 | $11.50 | $11.50 | 292,479 |
| 2016-07-28 | $11.67 | $11.67 | $11.32 | $11.33 | $11.33 | 209,780 |
| 2016-07-27 | $11.60 | $11.74 | $11.39 | $11.70 | $11.70 | 322,267 |
| 2016-07-26 | $11.22 | $11.97 | $11.06 | $11.60 | $11.60 | 1,151,341 |
| 2016-07-25 | $10.75 | $10.92 | $10.58 | $10.92 | $10.92 | 242,842 |
| 2016-07-22 | $10.57 | $10.83 | $10.50 | $10.80 | $10.80 | 244,411 |
| 2016-07-21 | $10.54 | $10.76 | $10.54 | $10.59 | $10.59 | 233,296 |
| 2016-07-20 | $10.43 | $10.60 | $10.43 | $10.58 | $10.58 | 254,506 |
| 2016-07-19 | $10.39 | $10.49 | $10.35 | $10.43 | $10.43 | 139,771 |
| 2016-07-18 | $10.56 | $10.62 | $10.39 | $10.39 | $10.39 | 186,409 |
| 2016-07-15 | $10.54 | $10.56 | $10.34 | $10.54 | $10.54 | 279,497 |
| 2016-07-14 | $10.36 | $10.49 | $10.23 | $10.46 | $10.46 | 270,775 |
| 2016-07-13 | $10.34 | $10.45 | $10.27 | $10.31 | $10.31 | 218,784 |
| 2016-07-12 | $10.20 | $10.42 | $10.06 | $10.34 | $10.34 | 275,030 |
| 2016-07-11 | $10.07 | $10.16 | $9.96 | $10.16 | $10.16 | 366,637 |
| 2016-07-08 | $9.90 | $10.09 | $9.79 | $10.05 | $10.05 | 494,473 |
| 2016-07-07 | $9.66 | $9.79 | $9.61 | $9.75 | $9.75 | 220,403 |
| 2016-07-06 | $9.42 | $9.64 | $9.40 | $9.60 | $9.60 | 283,389 |
| 2016-07-05 | $9.72 | $9.79 | $9.49 | $9.50 | $9.50 | 200,708 |
| 2016-07-01 | $9.83 | $9.99 | $9.77 | $9.80 | $9.80 | 232,736 |
| 2016-06-30 | $9.57 | $9.83 | $9.54 | $9.82 | $9.82 | 588,081 |
| 2016-06-29 | $9.30 | $9.54 | $9.26 | $9.52 | $9.52 | 332,329 |
| 2016-06-28 | $9.26 | $9.42 | $9.11 | $9.21 | $9.21 | 289,726 |
| 2016-06-27 | $9.56 | $9.61 | $9.17 | $9.17 | $9.17 | 604,797 |
| 2016-06-24 | $9.74 | $9.90 | $9.52 | $9.53 | $9.53 | 2,737,923 |
| 2016-06-23 | $10.05 | $10.24 | $10.05 | $10.24 | $10.24 | 464,781 |
| 2016-06-22 | $10.04 | $10.06 | $9.92 | $9.95 | $9.95 | 301,608 |
| 2016-06-21 | $10.03 | $10.05 | $9.88 | $9.99 | $9.99 | 266,698 |
| 2016-06-20 | $10.12 | $10.38 | $10.02 | $10.04 | $10.04 | 310,969 |
| 2016-06-17 | $10.10 | $10.10 | $9.85 | $10.01 | $10.01 | 635,492 |
| 2016-06-16 | $9.86 | $10.18 | $9.86 | $10.15 | $10.15 | 534,908 |
| 2016-06-15 | $10.12 | $10.15 | $9.89 | $9.90 | $9.90 | 289,186 |
| 2016-06-14 | $10.07 | $10.59 | $9.87 | $10.08 | $10.08 | 305,424 |
| 2016-06-13 | $10.02 | $10.17 | $9.92 | $10.10 | $10.10 | 801,657 |
| 2016-06-10 | $10.12 | $10.30 | $9.99 | $10.09 | $10.09 | 336,647 |
| 2016-06-09 | $10.40 | $10.46 | $10.19 | $10.25 | $10.25 | 172,715 |
| 2016-06-08 | $10.41 | $10.52 | $10.14 | $10.46 | $10.46 | 247,717 |
| 2016-06-07 | $10.47 | $10.47 | $10.34 | $10.36 | $10.36 | 230,203 |
| 2016-06-06 | $10.30 | $10.50 | $10.22 | $10.43 | $10.43 | 276,201 |
| 2016-06-03 | $10.31 | $10.33 | $10.13 | $10.30 | $10.30 | 254,479 |
| 2016-06-02 | $10.13 | $10.38 | $10.13 | $10.34 | $10.34 | 207,512 |
| 2016-06-01 | $10.09 | $10.19 | $9.80 | $10.16 | $10.16 | 315,212 |
| 2016-05-31 | $10.28 | $10.34 | $10.09 | $10.16 | $10.16 | 356,116 |
| 2016-05-27 | $10.00 | $10.35 | $9.91 | $10.25 | $10.25 | 386,530 |
| 2016-05-26 | $10.00 | $10.04 | $9.89 | $10.00 | $10.00 | 242,745 |
| 2016-05-25 | $10.06 | $10.15 | $9.98 | $10.01 | $10.01 | 225,266 |
| 2016-05-24 | $9.94 | $10.07 | $9.86 | $10.01 | $10.01 | 353,748 |
| 2016-05-23 | $9.63 | $9.94 | $9.63 | $9.88 | $9.88 | 413,756 |
| 2016-05-20 | $9.55 | $9.72 | $9.47 | $9.65 | $9.65 | 443,280 |
| 2016-05-19 | $9.52 | $9.61 | $9.40 | $9.48 | $9.48 | 390,595 |
| 2016-05-18 | $9.68 | $9.78 | $9.52 | $9.56 | $9.56 | 410,821 |
| 2016-05-17 | $9.70 | $9.95 | $9.58 | $9.72 | $9.72 | 620,048 |
| 2016-05-16 | $9.65 | $9.85 | $9.53 | $9.75 | $9.75 | 593,876 |
| 2016-05-13 | $9.54 | $9.63 | $9.35 | $9.58 | $9.58 | 261,982 |
| 2016-05-12 | $9.58 | $9.67 | $9.51 | $9.60 | $9.60 | 510,357 |
| 2016-05-11 | $9.61 | $9.62 | $9.44 | $9.57 | $9.57 | 582,254 |
| 2016-05-10 | $9.51 | $9.70 | $9.39 | $9.64 | $9.64 | 311,639 |
| 2016-05-09 | $9.42 | $9.55 | $9.30 | $9.47 | $9.47 | 336,608 |
| 2016-05-06 | $9.48 | $9.57 | $9.31 | $9.47 | $9.47 | 344,691 |
| 2016-05-05 | $9.36 | $9.63 | $9.34 | $9.54 | $9.54 | 444,485 |
| 2016-05-04 | $10.00 | $10.08 | $9.10 | $9.35 | $9.35 | 1,343,571 |
| 2016-05-03 | $9.96 | $9.97 | $9.54 | $9.55 | $9.55 | 686,999 |
| 2016-05-02 | $10.01 | $10.10 | $9.95 | $9.98 | $9.98 | 573,780 |
| 2016-04-29 | $10.13 | $10.18 | $10.06 | $10.12 | $10.12 | 424,148 |
| 2016-04-28 | $10.21 | $10.34 | $10.08 | $10.13 | $10.13 | 329,425 |
| 2016-04-27 | $10.27 | $10.40 | $10.24 | $10.36 | $10.36 | 276,935 |
| 2016-04-26 | $10.18 | $10.33 | $10.06 | $10.30 | $10.30 | 222,207 |
| 2016-04-25 | $10.28 | $10.38 | $10.05 | $10.16 | $10.16 | 382,964 |
| 2016-04-22 | $10.18 | $10.34 | $10.05 | $10.34 | $10.34 | 555,087 |
| 2016-04-21 | $10.54 | $10.54 | $10.11 | $10.20 | $10.20 | 434,953 |
| 2016-04-20 | $10.25 | $10.55 | $10.11 | $10.51 | $10.51 | 661,696 |
| 2016-04-19 | $10.33 | $10.37 | $10.20 | $10.28 | $10.28 | 476,159 |
| 2016-04-18 | $10.19 | $10.27 | $10.10 | $10.27 | $10.27 | 707,975 |
| 2016-04-15 | $9.92 | $10.29 | $9.70 | $10.19 | $10.19 | 3,177,893 |
| 2016-04-14 | $12.29 | $12.30 | $12.05 | $12.20 | $12.20 | 195,032 |
| 2016-04-13 | $11.70 | $12.28 | $11.58 | $12.26 | $12.26 | 307,315 |
| 2016-04-12 | $11.84 | $11.84 | $11.53 | $11.65 | $11.65 | 190,138 |
| 2016-04-11 | $12.05 | $12.16 | $11.64 | $11.84 | $11.84 | 159,914 |
| 2016-04-08 | $12.06 | $12.23 | $11.86 | $11.96 | $11.96 | 153,285 |
| 2016-04-07 | $12.12 | $12.12 | $11.68 | $11.92 | $11.92 | 294,282 |
| 2016-04-06 | $11.88 | $12.24 | $11.80 | $12.17 | $12.17 | 183,884 |
| 2016-04-05 | $11.86 | $12.13 | $11.77 | $11.92 | $11.92 | 235,445 |
| 2016-04-04 | $12.23 | $12.23 | $11.94 | $12.04 | $12.04 | 205,889 |
| 2016-04-01 | $12.30 | $12.46 | $12.01 | $12.23 | $12.23 | 216,993 |
| 2016-03-31 | $12.18 | $12.51 | $12.14 | $12.46 | $12.46 | 416,455 |
| 2016-03-30 | $12.11 | $12.63 | $12.06 | $12.21 | $12.21 | 441,186 |
| 2016-03-29 | $11.68 | $12.14 | $11.55 | $12.12 | $12.12 | 422,716 |
| 2016-03-28 | $11.75 | $11.99 | $11.60 | $11.68 | $11.68 | 307,903 |
| 2016-03-24 | $11.44 | $11.67 | $11.20 | $11.65 | $11.65 | 179,528 |
| 2016-03-23 | $11.60 | $11.80 | $11.37 | $11.47 | $11.47 | 258,290 |
| 2016-03-22 | $11.76 | $11.79 | $11.48 | $11.68 | $11.68 | 259,391 |
| 2016-03-21 | $11.83 | $11.98 | $11.57 | $11.74 | $11.74 | 243,594 |
| 2016-03-18 | $11.66 | $11.82 | $11.63 | $11.78 | $11.78 | 827,751 |
| 2016-03-17 | $11.34 | $11.68 | $11.19 | $11.58 | $11.58 | 329,488 |
| 2016-03-16 | $11.12 | $11.44 | $11.04 | $11.36 | $11.36 | 261,642 |
| 2016-03-15 | $11.33 | $11.48 | $11.04 | $11.21 | $11.21 | 250,647 |
| 2016-03-14 | $11.52 | $11.61 | $11.26 | $11.36 | $11.36 | 300,556 |
| 2016-03-11 | $11.33 | $11.52 | $11.15 | $11.52 | $11.52 | 332,754 |
| 2016-03-10 | $11.32 | $11.45 | $10.97 | $11.17 | $11.17 | 296,755 |
| 2016-03-09 | $11.35 | $11.47 | $11.29 | $11.31 | $11.31 | 306,212 |
| 2016-03-08 | $11.65 | $11.75 | $11.28 | $11.30 | $11.30 | 303,496 |
| 2016-03-07 | $11.94 | $12.06 | $11.73 | $11.76 | $11.76 | 292,676 |
| 2016-03-04 | $11.94 | $12.23 | $11.85 | $12.00 | $12.00 | 566,841 |
| 2016-03-03 | $11.83 | $12.01 | $11.55 | $11.86 | $11.86 | 535,402 |
| 2016-03-02 | $11.83 | $11.97 | $11.39 | $11.95 | $11.95 | 376,050 |
| 2016-03-01 | $11.59 | $11.73 | $11.34 | $11.72 | $11.72 | 323,240 |
| 2016-02-29 | $11.37 | $11.87 | $11.37 | $11.41 | $11.41 | 561,537 |
| 2016-02-26 | $11.70 | $11.70 | $11.26 | $11.39 | $11.39 | 450,655 |
| 2016-02-25 | $11.96 | $12.00 | $11.55 | $11.67 | $11.67 | 637,185 |
| 2016-02-24 | $10.63 | $12.12 | $10.41 | $11.93 | $11.93 | 1,960,981 |
| 2016-02-23 | $9.40 | $9.50 | $9.26 | $9.35 | $9.35 | 258,447 |
| 2016-02-22 | $9.50 | $9.73 | $9.21 | $9.40 | $9.40 | 276,786 |
| 2016-02-19 | $9.25 | $9.46 | $9.20 | $9.38 | $9.38 | 185,173 |
| 2016-02-18 | $9.32 | $9.40 | $9.18 | $9.26 | $9.26 | 202,530 |
| 2016-02-17 | $9.23 | $9.47 | $9.23 | $9.27 | $9.27 | 292,959 |
| 2016-02-16 | $9.20 | $9.20 | $8.93 | $9.13 | $9.13 | 226,130 |
| 2016-02-12 | $8.83 | $9.12 | $8.79 | $9.06 | $9.06 | 344,798 |
| 2016-02-11 | $8.53 | $8.83 | $8.53 | $8.71 | $8.71 | 214,766 |
| 2016-02-10 | $8.97 | $9.35 | $8.71 | $8.75 | $8.75 | 345,833 |
| 2016-02-09 | $8.68 | $9.08 | $8.62 | $8.88 | $8.88 | 545,387 |
| 2016-02-08 | $8.71 | $8.89 | $8.50 | $8.80 | $8.80 | 308,961 |
| 2016-02-05 | $9.11 | $9.25 | $8.77 | $8.77 | $8.77 | 278,003 |
| 2016-02-04 | $9.27 | $9.38 | $9.05 | $9.18 | $9.18 | 294,955 |
| 2016-02-03 | $9.21 | $9.33 | $9.07 | $9.33 | $9.33 | 187,325 |
| 2016-02-02 | $9.30 | $9.46 | $9.05 | $9.12 | $9.12 | 431,717 |
| 2016-02-01 | $9.48 | $9.54 | $9.30 | $9.39 | $9.39 | 323,349 |
| 2016-01-29 | $9.46 | $9.57 | $9.34 | $9.57 | $9.57 | 507,543 |
| 2016-01-28 | $9.80 | $9.98 | $9.34 | $9.37 | $9.37 | 352,665 |
| 2016-01-27 | $9.91 | $10.00 | $9.65 | $9.69 | $9.69 | 288,689 |
| 2016-01-26 | $9.78 | $10.00 | $9.70 | $9.97 | $9.97 | 517,225 |
| 2016-01-25 | $9.78 | $9.80 | $9.50 | $9.71 | $9.71 | 311,880 |
| 2016-01-22 | $9.93 | $10.00 | $9.73 | $9.80 | $9.80 | 481,371 |
| 2016-01-21 | $9.67 | $9.81 | $9.46 | $9.78 | $9.78 | 703,845 |
| 2016-01-20 | $9.50 | $9.74 | $9.28 | $9.59 | $9.59 | 641,513 |
| 2016-01-19 | $10.32 | $10.40 | $9.70 | $9.89 | $9.89 | 634,502 |
| 2016-01-15 | $10.05 | $10.27 | $9.92 | $10.27 | $10.27 | 611,401 |
| 2016-01-14 | $10.33 | $10.51 | $10.07 | $10.36 | $10.36 | 597,107 |
| 2016-01-13 | $10.88 | $10.92 | $10.22 | $10.26 | $10.26 | 420,073 |
| 2016-01-12 | $10.82 | $11.30 | $10.60 | $10.88 | $10.88 | 425,403 |
| 2016-01-11 | $10.89 | $10.99 | $10.62 | $10.70 | $10.70 | 405,356 |
| 2016-01-08 | $11.11 | $11.18 | $10.82 | $10.84 | $10.84 | 555,356 |
| 2016-01-07 | $11.30 | $11.54 | $10.90 | $11.07 | $11.07 | 349,612 |
| 2016-01-06 | $11.72 | $11.89 | $11.54 | $11.55 | $11.55 | 364,234 |
| 2016-01-05 | $12.16 | $12.20 | $11.95 | $11.99 | $11.99 | 195,919 |
| 2016-01-04 | $12.23 | $12.41 | $11.93 | $12.11 | $12.11 | 364,524 |
| 2015-12-31 | $12.58 | $12.73 | $12.40 | $12.43 | $12.43 | 201,612 |
| 2015-12-30 | $12.88 | $12.93 | $12.65 | $12.68 | $12.68 | 175,159 |
| 2015-12-29 | $12.96 | $13.04 | $12.83 | $12.93 | $12.93 | 143,865 |
| 2015-12-28 | $12.84 | $12.90 | $12.68 | $12.88 | $12.88 | 176,144 |
| 2015-12-24 | $12.85 | $13.00 | $12.85 | $12.92 | $12.92 | 83,186 |
| 2015-12-23 | $12.72 | $12.96 | $12.66 | $12.90 | $12.90 | 225,799 |
| 2015-12-22 | $12.53 | $12.69 | $12.45 | $12.65 | $12.65 | 224,291 |
| 2015-12-21 | $12.68 | $12.73 | $12.34 | $12.51 | $12.51 | 253,962 |
| 2015-12-18 | $12.73 | $12.95 | $12.50 | $12.51 | $12.51 | 847,997 |
| 2015-12-17 | $12.93 | $13.07 | $12.71 | $12.81 | $12.81 | 262,058 |
| 2015-12-16 | $12.90 | $13.02 | $12.63 | $12.91 | $12.91 | 257,057 |
| 2015-12-15 | $12.52 | $12.85 | $12.43 | $12.75 | $12.75 | 361,800 |
| 2015-12-14 | $12.71 | $12.85 | $12.39 | $12.42 | $12.42 | 544,209 |
| 2015-12-11 | $12.67 | $13.00 | $12.59 | $12.67 | $12.67 | 341,152 |
| 2015-12-10 | $12.76 | $12.80 | $12.52 | $12.67 | $12.67 | 431,921 |
| 2015-12-09 | $12.96 | $13.28 | $12.69 | $12.75 | $12.75 | 269,537 |
| 2015-12-08 | $13.02 | $13.05 | $12.77 | $12.98 | $12.98 | 220,965 |
| 2015-12-07 | $13.51 | $13.51 | $13.04 | $13.06 | $13.06 | 276,275 |
| 2015-12-04 | $13.04 | $13.52 | $13.01 | $13.51 | $13.51 | 275,821 |
| 2015-12-03 | $13.36 | $13.50 | $12.95 | $13.04 | $13.04 | 358,291 |
| 2015-12-02 | $13.25 | $13.44 | $13.25 | $13.30 | $13.30 | 249,670 |
| 2015-12-01 | $13.16 | $13.28 | $13.06 | $13.22 | $13.22 | 323,188 |
| 2015-11-30 | $13.17 | $13.29 | $12.99 | $13.06 | $13.06 | 356,731 |
| 2015-11-27 | $13.11 | $13.24 | $13.04 | $13.21 | $13.21 | 89,403 |
| 2015-11-25 | $13.23 | $13.30 | $13.09 | $13.10 | $13.10 | 220,397 |
| 2015-11-24 | $13.30 | $13.39 | $13.09 | $13.21 | $13.21 | 283,473 |
| 2015-11-23 | $13.37 | $13.49 | $13.24 | $13.38 | $13.38 | 338,749 |
| 2015-11-20 | $13.37 | $13.55 | $13.00 | $13.43 | $13.43 | 308,135 |
| 2015-11-19 | $13.29 | $13.41 | $13.20 | $13.28 | $13.28 | 202,027 |
| 2015-11-18 | $12.95 | $13.34 | $12.87 | $13.31 | $13.31 | 324,944 |
| 2015-11-17 | $13.35 | $13.35 | $12.86 | $12.89 | $12.89 | 501,163 |
| 2015-11-16 | $12.95 | $13.43 | $12.88 | $13.41 | $13.41 | 416,241 |
| 2015-11-13 | $13.40 | $13.58 | $12.94 | $12.97 | $12.97 | 359,253 |
| 2015-11-12 | $13.31 | $13.56 | $13.23 | $13.43 | $13.43 | 342,153 |
| 2015-11-11 | $13.51 | $13.63 | $13.42 | $13.42 | $13.42 | 199,022 |
| 2015-11-10 | $13.62 | $13.66 | $13.39 | $13.49 | $13.49 | 418,180 |
| 2015-11-09 | $13.99 | $14.01 | $13.55 | $13.69 | $13.69 | 344,538 |
| 2015-11-06 | $13.87 | $14.06 | $13.64 | $13.95 | $13.95 | 454,096 |
| 2015-11-05 | $12.97 | $14.11 | $12.97 | $14.08 | $14.08 | 1,063,999 |
| 2015-11-04 | $14.75 | $14.75 | $12.53 | $12.94 | $12.94 | 1,650,195 |
| 2015-11-03 | $14.41 | $14.69 | $14.19 | $14.37 | $14.37 | 798,173 |
| 2015-11-02 | $14.25 | $14.62 | $14.18 | $14.41 | $14.41 | 792,411 |
| 2015-10-30 | $14.77 | $14.93 | $14.31 | $14.41 | $14.41 | 711,919 |
| 2015-10-29 | $14.82 | $15.00 | $14.66 | $14.71 | $14.71 | 524,452 |
| 2015-10-28 | $14.97 | $15.01 | $14.72 | $14.96 | $14.96 | 534,117 |
| 2015-10-27 | $14.80 | $15.06 | $14.65 | $14.85 | $14.85 | 457,583 |
| 2015-10-26 | $14.80 | $14.94 | $14.63 | $14.81 | $14.81 | 362,345 |
| 2015-10-23 | $14.83 | $14.95 | $14.60 | $14.80 | $14.80 | 412,685 |
| 2015-10-22 | $14.34 | $14.80 | $14.29 | $14.65 | $14.65 | 470,360 |
| 2015-10-21 | $14.32 | $14.34 | $14.05 | $14.20 | $14.20 | 466,879 |
| 2015-10-20 | $13.98 | $14.28 | $13.86 | $14.25 | $14.25 | 552,606 |
| 2015-10-19 | $14.66 | $14.66 | $13.72 | $13.98 | $13.98 | 1,312,570 |
| 2015-10-16 | $15.00 | $15.01 | $14.83 | $15.00 | $15.00 | 339,390 |
| 2015-10-15 | $14.49 | $15.00 | $14.49 | $14.99 | $14.99 | 433,298 |
| 2015-10-14 | $14.74 | $14.88 | $14.47 | $14.48 | $14.48 | 326,797 |
| 2015-10-13 | $14.78 | $15.00 | $14.63 | $14.65 | $14.65 | 349,818 |
| 2015-10-12 | $14.89 | $14.95 | $14.73 | $14.89 | $14.89 | 296,281 |
| 2015-10-09 | $14.85 | $15.00 | $14.75 | $14.89 | $14.89 | 764,895 |
| 2015-10-08 | $15.00 | $15.05 | $14.76 | $14.85 | $14.85 | 508,827 |
| 2015-10-07 | $15.41 | $15.49 | $14.94 | $15.04 | $15.04 | 1,117,100 |
| 2015-10-06 | $15.33 | $15.50 | $15.02 | $15.28 | $15.28 | 636,314 |
| 2015-10-05 | $14.51 | $15.44 | $14.44 | $15.31 | $15.31 | 1,193,495 |
| 2015-10-02 | $14.03 | $14.41 | $13.97 | $14.39 | $14.39 | 1,101,050 |
| 2015-10-01 | $15.20 | $15.20 | $14.21 | $14.24 | $14.24 | 953,647 |
| 2015-09-30 | $14.32 | $14.61 | $14.29 | $14.49 | $14.49 | 545,284 |
| 2015-09-29 | $14.35 | $14.50 | $14.17 | $14.25 | $14.25 | 1,668,088 |
| 2015-09-28 | $14.77 | $14.84 | $14.22 | $14.27 | $14.27 | 661,720 |
| 2015-09-25 | $15.25 | $15.36 | $14.73 | $14.84 | $14.84 | 544,116 |
| 2015-09-24 | $15.45 | $15.45 | $15.11 | $15.18 | $15.18 | 941,579 |
| 2015-09-23 | $15.34 | $15.53 | $15.26 | $15.47 | $15.47 | 476,722 |
| 2015-09-22 | $15.36 | $15.50 | $15.19 | $15.32 | $15.32 | 630,875 |
| 2015-09-21 | $15.32 | $15.68 | $15.25 | $15.45 | $15.45 | 528,856 |
| 2015-09-18 | $15.06 | $15.42 | $15.06 | $15.20 | $15.20 | 937,263 |
| 2015-09-17 | $15.16 | $15.50 | $15.09 | $15.24 | $15.24 | 489,860 |
| 2015-09-16 | $15.12 | $15.20 | $14.93 | $15.11 | $15.11 | 350,522 |
| 2015-09-15 | $14.95 | $15.20 | $14.95 | $15.05 | $15.05 | 381,315 |
| 2015-09-14 | $15.03 | $15.28 | $14.93 | $14.98 | $14.98 | 295,829 |
| 2015-09-11 | $15.15 | $15.16 | $14.85 | $15.00 | $15.00 | 269,182 |
| 2015-09-10 | $15.08 | $15.40 | $15.06 | $15.21 | $15.21 | 487,063 |
| 2015-09-09 | $15.25 | $15.36 | $15.00 | $15.08 | $15.08 | 445,714 |
| 2015-09-08 | $15.20 | $15.45 | $14.99 | $15.17 | $15.17 | 875,849 |
| 2015-09-04 | $15.00 | $15.25 | $14.99 | $15.00 | $15.00 | 416,085 |
| 2015-09-03 | $15.20 | $15.87 | $15.07 | $15.17 | $15.17 | 318,163 |
Ixia (XXIA) News Headlines
Recent Ixia (XXIA) News
Similar Companies to Ixia (XXIA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |