Home > Quotes > ISSC > Historical Prices
ISSC

Historical Stock Prices

$7.99
*  
0.02
  negative  
0.25%
Get ISSC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 7.97 8.06 7.88 7.99 17,475
05/16/2013 7.75 8.1 7.721 7.97 55,728
05/15/2013 7.71 7.9 7.5301 7.85 42,871
05/14/2013 7.85 7.86 7.7001 7.78 22,271
05/13/2013 7.92 7.95 7.66 7.89 24,960
05/10/2013 8.16 8.19 7.65 7.94 60,811
05/09/2013 8.42 8.5 8.14 8.22 15,659
05/08/2013 8.47 8.53 8.2025 8.53 36,092
05/07/2013 8.44 8.751 8.44 8.61 30,165
05/06/2013 8.47 8.5599 8.277 8.44 27,600
05/03/2013 8.67 8.93 8.45 8.56 45,687
05/02/2013 8.36 8.7275 8.21 8.52 24,547
05/01/2013 8.9 8.9 8.1 8.25 116,414
04/30/2013 9 9.15 8.79 8.79 154,195
04/29/2013 8.67 9.1197 8.67 8.99 69,503
04/26/2013 9.25 9.25 8.8101 9.03 92,653
04/25/2013 8.6 9.22 8.07 9.05 199,355
04/24/2013 9.19 9.19 8.52 8.68 93,563
04/23/2013 8.93 9.17 8.78 9.14 89,406
04/22/2013 8.13 9.179 8 8.62 112,978
04/19/2013 8.04 8.15 7.91 8 38,614
04/18/2013 8.03 8.05 7.8501 7.89 34,997
04/17/2013 8.04 8.04 7.84 7.95 67,077
04/16/2013 8 8.18 7.8 7.99 40,286
04/15/2013 7.81 8.1799 7.69 7.89 58,900
04/12/2013 7.95 7.95 7.72 7.79 54,752
04/11/2013 7.99 8.05 7.69 7.89 99,526
04/10/2013 7.76 7.8 7.59 7.68 89,076
04/09/2013 8.09 8.1 7.5301 7.86 392,304
04/08/2013 6.9 8.25 6.75 7.86 524,896
04/05/2013 5.51 7.4 5.51 7.02 258,463
04/04/2013 5.51 5.7 5.25 5.52 139,998
04/03/2013 4.9 5.759 4.75 5.44 24,540
04/02/2013 4.56 4.9 4.56 4.9 4,778
04/01/2013 4.96 4.96 4.6 4.81 39,367
03/28/2013 4.72 4.93 4.72 4.93 15,259
03/27/2013 4.69 4.77 4.68 4.77 25,366
03/26/2013 4.55 4.72 4.5 4.69 2,212
03/25/2013 4.75 4.77 4.52 4.77 6,360
03/22/2013 4.55 4.8 4.55 4.7 16,863
03/21/2013 4.63 4.63 4.63 4.63 00
03/20/2013 4.47 4.6799 4.45 4.63 1,471
03/19/2013 4.4601 4.55 4.4601 4.55 390
03/18/2013 4.57 4.57 4.45 4.53 5,077
03/15/2013 4.8 4.8 4.42 4.53 17,459
03/14/2013 4.7999 4.7999 4.64 4.78 1,027
03/13/2013 4.6 4.84 4.42 4.53 14,544
03/12/2013 4.69 4.74 4.64 4.74 2,777
03/11/2013 4.47 4.79 4.47 4.75 10,359
03/08/2013 4.74 4.7999 4.59 4.75 12,429
03/07/2013 4.76 4.7899 4.42 4.62 10,897
03/06/2013 4.73 4.75 4.73 4.74 6,698
03/05/2013 4.5101 4.7 4.4622 4.66 12,541
03/04/2013 4.56 4.56 4.44 4.48 600
03/01/2013 4.5001 4.75 4.5001 4.66 3,716
02/28/2013 4.56 4.65 4.5 4.58 18,277
02/27/2013 4.55 4.61 4.48 4.56 9,068
02/26/2013 4.59 4.6 4.38 4.53 7,481
02/25/2013 4.62 4.762 4.6 4.6 3,620
02/22/2013 4.481 4.56 4.47 4.56 4,880
02/21/2013 4.33 4.499 4.3 4.46 18,818
02/20/2013 4.389 4.4299 4.36 4.37 20,967
02/19/2013 4.35 4.39 4.35 4.39 4,037
02/15/2013 4.36 4.38 4.3345 4.38 3,433
02/14/2013 4.36 4.4 4.3 4.36 24,708
02/13/2013 4.32 4.36 4.2001 4.36 3,010
02/12/2013 4.34 4.37 4.2 4.27 9,463
02/11/2013 4.3 4.3 4.2 4.21 14,583
02/08/2013 4.4 4.4 4.29 4.359 4,730
02/07/2013 4.25 4.38 4.25 4.35 7,669
02/06/2013 4.26 4.27 4.15 4.21 10,144
02/05/2013 4.21 4.29 4.2 4.22 16,423
02/04/2013 4.22 4.22 4.1 4.15 10,982
02/01/2013 4.23 4.2899 4.21 4.26 15,170
01/31/2013 4.2 4.3023 4.2 4.24 2,298
01/30/2013 4.1 4.2 4.1 4.18 5,216
01/29/2013 3.95 4.2 3.95 4.06 30,627
01/28/2013 4.24 4.2468 3.94 4.02 24,487
01/25/2013 4.07 4.3699 4.07 4.18 14,069
01/24/2013 4.03 4.5 4.03 4.38 71,024
01/23/2013 3.91 4.05 3.89 4.03 31,165
01/22/2013 3.74 3.9 3.74 3.85 13,360
01/18/2013 3.65 3.79 3.65 3.74 7,309
01/17/2013 3.65 3.7498 3.6 3.65 14,655
01/16/2013 3.66 3.73 3.6501 3.66 1,943
01/15/2013 3.76 3.76 3.66 3.69 4,310
01/14/2013 3.78 3.78 3.6601 3.7 12,201
01/11/2013 3.72 3.9 3.71 3.78 11,549
01/10/2013 3.83 3.91 3.75 3.81 15,473
01/09/2013 3.51 3.79 3.451 3.7 28,507
01/08/2013 3.48 3.48 3.37 3.48 37,133
01/07/2013 3.445 3.4799 3.43 3.47 17,349
01/04/2013 3.48 3.54 3.43 3.47 28,762
01/03/2013 3.55 3.55 3.42 3.52 21,398
01/02/2013 3.41 3.5 3.36 3.5 34,538
12/31/2012 3.44 3.46 3.3476 3.44 78,462
12/28/2012 3.49 3.5 3.2 3.42 131,262
12/27/2012 4.9 4.95 4.82 4.95 66,709
12/26/2012 5 5 4.8801 4.96 47,389
12/24/2012 4.88 4.9799 4.75 4.938 37,697
12/21/2012 4.79 4.92 4.68 4.81 49,824
12/20/2012 4.59 4.86 4.48 4.8 83,916
12/19/2012 4.43 4.5 4.36 4.46 86,858
12/18/2012 4.42 4.55 4.32 4.55 93,717
12/17/2012 4.9 4.9185 4.4864 4.6 148,230
12/14/2012 4.92 5.1299 4.7 4.7 99,797
12/13/2012 4.5 5.1 4.361 4.92 248,382
12/12/2012 4.99 5.3399 4.99 5.1 194,866
12/11/2012 4.8 4.97 4.76 4.9 100,663
12/10/2012 5.36 5.41 4.56 4.73 176,144
12/07/2012 4.25 4.25 4.15 4.187 13,797
12/06/2012 4.238 4.29 4.15 4.29 6,257
12/05/2012 4.14 4.24 4.13 4.24 3,206
12/04/2012 4.1 4.28 4.1 4.28 7,000
12/03/2012 4.35 4.35 4.05 4.22 5,728
11/30/2012 4.15 4.35 4.15 4.35 1,511
11/29/2012 4.22 4.28 4.05 4.18 11,300
11/28/2012 4.39 4.39 4.36 4.38 6,584
11/27/2012 4.34 4.36 4.34 4.36 2,250
11/26/2012 4.27 4.352 4.27 4.352 2,198
11/23/2012 4.2 4.2001 4.2 4.2001 600
11/21/2012 4.19 4.2999 4.19 4.2999 1,500
11/20/2012 4.21 4.26 4.19 4.26 3,000
11/19/2012 4.3 4.3 4.2 4.26 4,357
11/16/2012 4.25 4.2597 4.2 4.25 21,700
11/15/2012 4.2 4.2 4.2 4.2 177
11/14/2012 4.23 4.24 4.23 4.23 3,100
11/13/2012 4.25 4.29 4.2396 4.26 4,186
11/12/2012 4.23 4.27 4.23 4.27 512
11/09/2012 4.28 4.35 4.27 4.3 5,162
11/08/2012 4.4 4.4 4.4 4.4 00
11/07/2012 4.42 4.42 4.4 4.4 3,600
11/06/2012 4.31 4.6 4.31 4.49 43,670
11/05/2012 4.2701 4.2801 4.25 4.25 3,754
11/02/2012 4.19 4.27 4.17 4.27 8,881
11/01/2012 4.216 4.439 4.216 4.31 51,262
10/31/2012 4.15 4.3 4.15 4.26 141,021
10/26/2012 4.07 4.1 4.07 4.1 4,125
10/25/2012 4.11 4.15 4.07 4.07 14,800
10/24/2012 4.15 4.15 4.15 4.15 00
10/23/2012 4.12 4.15 4.1 4.15 8,050
10/22/2012 4.15 4.2 4.1399 4.2 3,300
10/19/2012 4.165 4.1899 4.08 4.18 4,491
10/18/2012 4.2 4.2 4.2 4.2 00
10/17/2012 4.2 4.2 4.2 4.2 00
10/16/2012 4.15 4.2 4.15 4.2 101,950
10/15/2012 4.11 4.2 4.08 4.08 11,606
10/12/2012 4.15 4.15 4.08 4.08 1,200
10/11/2012 4.16 4.2 4.1 4.1092 13,502
10/10/2012 4.15 4.2 4.08 4.08 3,887
10/09/2012 4.1 4.11 4.08 4.08 5,700
10/08/2012 4.1 4.1 4.1 4.1 300
10/05/2012 4.0699 4.1 4.0301 4.1 1,745
10/04/2012 4.05 4.07 4.0499 4.07 5,900
10/03/2012 4.02 4.05 4 4.001 8,500
10/02/2012 4.0199 4.02 3.9396 3.9396 4,485
10/01/2012 4.02 4.02 3.94 3.9786 8,654
09/28/2012 3.99 4.15 3.86 3.98 15,256
09/27/2012 3.99 4.05 3.99 3.99 9,286
09/26/2012 4.01 4.05 4 4.05 603
09/25/2012 4 4.2 3.99 4.07 10,950
09/24/2012 4.06 4.09 4.025 4.06 2,700
09/21/2012 4.17 4.245 4.03 4.17 15,740
09/20/2012 4.25 4.34 4.12 4.15 18,976
09/19/2012 4.12 4.26 4.12 4.2 3,281
09/18/2012 4.23 4.23 4.23 4.23 150
09/17/2012 4.15 4.2883 4.15 4.2883 1,670
09/14/2012 4.07 4.18 4.06 4.17 716
09/13/2012 4.06 4.35 4.06 4.15 3,800
09/12/2012 4 4.09 4 4.03 8,200
09/11/2012 4.25 4.38 4.09 4.26 2,850
09/10/2012 4.27 4.29 4.25 4.26 5,900
09/07/2012 4.3 4.5 4.18 4.18 6,900
09/06/2012 4.05 4.25 3.95 4.24 29,550
09/05/2012 3.86 4.0092 3.8 3.8 6,354
09/04/2012 3.66 3.88 3.64 3.8001 2,528
08/31/2012 3.7 4.03 3.65 3.86 13,296
08/30/2012 3.63 3.78 3.6 3.78 9,361
08/29/2012 3.54 3.76 3.54 3.71 13,101
08/28/2012 3.5 3.5691 3.39 3.49 6,754
08/27/2012 3.5 3.66 3.5 3.65 6,815
08/24/2012 3.6099 3.64 3.44 3.56 700
08/23/2012 3.52 3.65 3.5 3.5999 7,758
08/22/2012 3.37 3.6 3.36 3.5 8,600
08/21/2012 3.42 3.49 3.37 3.37 2,256
08/20/2012 3.38 3.38 3.38 3.38 00
08/17/2012 3.31 3.38 3.31 3.38 9,904
08/16/2012 3.329 3.38 3.25 3.31 15,333
08/15/2012 3.3002 3.5 3.3002 3.5 725
08/14/2012 3.38 3.48 3.3 3.38 1,725
08/13/2012 3.38 3.51 3.38 3.51 1,370
08/10/2012 3.4 3.4099 3.32 3.4099 1,400
08/09/2012 3.38 3.5 3.3099 3.37 24,010
08/08/2012 3.46 3.49 3.28 3.38 13,844
08/07/2012 3.51 3.53 3.42 3.53 4,282
08/06/2012 3.48 3.61 3.4428 3.48 19,277
08/03/2012 3.47 3.49 3.465 3.465 7,876
08/02/2012 3.48 3.58 3.445 3.445 42,711
08/01/2012 3.28 3.5 3.25 3.5 6,520
07/31/2012 3.44 3.46 3.2305 3.46 10,825
07/30/2012 3.43 3.5 3.43 3.484 7,400
07/27/2012 3.4998 3.5 3.4101 3.48 8,939
07/26/2012 3.41 3.45 3.39 3.45 1,000
07/25/2012 3.41 3.45 3.385 3.385 5,900
07/24/2012 3.43 3.43 3.32 3.41 7,655
07/23/2012 3.33 3.5 3.33 3.409 9,900
07/20/2012 3.4 3.4 3.37 3.39 3,700
07/19/2012 3.35 3.4 3.32 3.4 27,512
07/18/2012 3.26 3.35 3.26 3.35 13,300
07/17/2012 3.34 3.36 3.26 3.285 4,400
07/16/2012 3.32 3.38 3.22 3.38 5,300
07/13/2012 3.31 3.31 3.24 3.24 1,100
07/12/2012 3.29 3.41 3.28 3.344 18,750
07/11/2012 3.31 3.37 3.2101 3.25 5,806
07/10/2012 3.32 3.37 3.32 3.32 800
07/09/2012 3.23 3.32 3.23 3.32 4,267
07/06/2012 3.37 3.4 3.36 3.38 400
07/05/2012 3.33 3.4 3.26 3.39 14,050
07/03/2012 3.21 3.38 3.2 3.38 11,669
07/02/2012 3.29 3.31 3.23 3.25 4,002
06/29/2012 3.3 3.3 3.2401 3.3 17,700
06/28/2012 3.21 3.3 3.2 3.21 9,900
06/27/2012 3.28 3.42 3.25 3.25 6,606
06/26/2012 3.39 3.55 3.23 3.27 4,556
06/25/2012 3.24 3.51 3.24 3.41 11,005
06/22/2012 3.39 3.63 3.1 3.24 9,423
06/21/2012 3.53 3.57 3.32 3.32 10,651
06/20/2012 3.51 3.58 3.3 3.58 6,530
06/19/2012 3.36 3.64 3.36 3.43 6,801
06/18/2012 3.4 3.44 3.4 3.4 8,050
06/15/2012 3.4899 3.5001 3.41 3.41 17,018
06/14/2012 3.5 3.58 3.4 3.4 18,858
06/13/2012 3.49 3.49 3.49 3.49 00
06/12/2012 3.36 3.56 3.33 3.49 16,556
06/11/2012 3.42 3.61 3.29 3.61 3,997
06/08/2012 3.38 3.64 3.33 3.42 3,500
06/07/2012 3.43 3.43 3.35 3.39 3,914
06/06/2012 3.34 3.54 3.33 3.4 10,933
06/05/2012 3.37 3.39 3.2 3.33 6,291
06/04/2012 3.31 3.36 3.31 3.35 23,494
06/01/2012 3.32 3.66 3.28 3.35 6,650
05/31/2012 3.54 3.63 3.53 3.53 5,017
05/30/2012 3.56 3.6 3.29 3.6 4,554
05/29/2012 3.65 3.65 3.54 3.54 7,930
05/25/2012 3.16 3.59 3.02 3.59 15,700
05/24/2012 3.12 3.18 3.05 3.13 4,896
05/23/2012 3.2 3.22 3.02 3.14 16,470
05/22/2012 3.33 3.4199 3.2 3.2 8,642
05/21/2012 3.32 3.34 3.26 3.33 6,914
05/18/2012 3.33 3.89 3.29 3.5 7,114
05/17/2012 3.49 3.7 3.47 3.48 8,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.