ISSI

Historical Stock Prices

$16.44
*  
0.20
1.2%
Get ISSI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ISSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 16.57 16.69 16.42 16.44 70,680
02/26/2015 16.32 16.69 16.32 16.64 56,551
02/25/2015 16.6 16.6499 16.26 16.36 69,331
02/24/2015 16.17 16.69 16.17 16.65 89,923
02/23/2015 16.3 16.52 16.15 16.21 218,598
02/20/2015 16.52 16.59 16.32 16.4 123,074
02/19/2015 16.57 16.75 16.4 16.49 93,746
02/18/2015 16.75 16.94 16.58 16.64 52,428
02/17/2015 17.1 17.39 16.61 16.78 172,519
02/13/2015 16.83 17.2 16.72 17.13 203,572
02/12/2015 16.8 16.88 16.61 16.78 79,183
02/11/2015 16.48 16.84 16.41 16.72 105,607
02/10/2015 16.28 16.56 16.23 16.5 74,039
02/09/2015 16.25 16.5 16.14 16.21 195,910
02/06/2015 16.66 17 16.31 16.33 302,826
02/05/2015 16.51 16.76 16.43 16.7 123,494
02/04/2015 16.2 16.55 16.15 16.52 155,541
02/03/2015 16.1 16.28 15.8 16.22 162,963
02/02/2015 16.05 16.13 15.57 16.05 147,703
01/30/2015 15.92 16.44 15.81 16.08 202,171
01/29/2015 15.9 16.31 15.8 16.3 124,246
01/28/2015 16.04 16.34 15.56 15.82 143,998
01/27/2015 16.72 16.72 15.8 15.86 180,263
01/26/2015 15.97 16.29 15.79 16.23 173,542
01/23/2015 16.14 16.24 15.87 16.02 75,948
01/22/2015 15.99 16.22 15.51 16.18 167,471
01/21/2015 16.64 16.726 15.82 15.93 276,948
01/20/2015 16.51 16.77 16.32 16.73 127,489
01/16/2015 15.92 16.52 15.91 16.51 141,052
01/15/2015 15.89 16.32 15.58 15.99 182,673
01/14/2015 15.69 16.04 15.65 15.86 67,258
01/13/2015 15.96 16.16 15.5 15.88 322,651
01/12/2015 15.79 15.87 15.33 15.8 126,546
01/09/2015 16.12 16.2499 15.78 15.87 98,616
01/08/2015 15.9 16.41 15.8003 16.18 110,910
01/07/2015 15.84 15.9 15.6 15.75 88,729
01/06/2015 16.55 16.55 15.67 15.77 83,857
01/05/2015 16.41 16.86 16.18 16.54 125,062
01/02/2015 16.62 16.66 16.02 16.59 115,745
12/31/2014 16.81 17 16.54 16.57 69,492
12/30/2014 16.75 16.9 16.51 16.77 68,697
12/29/2014 16.83 16.92 16.64 16.79 74,578
12/26/2014 16.85 17 16.75 16.89 57,551
12/24/2014 16.75 16.866 16.55 16.83 49,818
12/23/2014 16.87 16.97 16.46 16.74 76,745
12/22/2014 16.48 16.83 16.48 16.81 92,941
12/19/2014 16.63 16.63 16.3701 16.5 267,105
12/18/2014 16.56 16.83 16.36 16.67 126,784
12/17/2014 16.23 16.49 16.16 16.36 173,148
12/16/2014 16.13 16.66 16.13 16.18 135,985
12/15/2014 16.47 16.7799 16.11 16.29 101,840
12/12/2014 16.35 16.68 16.35 16.42 107,271
12/11/2014 16.75 16.83 16.57 16.59 148,192
12/10/2014 16.82 16.99 16.52 16.61 206,137
12/09/2014 16.19 16.96 16.11 16.84 240,387
12/08/2014 16.4 16.544 16.18 16.39 288,338
12/05/2014 16.08 16.6 16.08 16.45 303,384
12/04/2014 16.29 16.56 15.6988 16.07 225,772
12/03/2014 15.75 16.35 15.75 16.29 373,759
12/02/2014 15.3 15.87 15.25 15.84 279,699
12/01/2014 14.6 15.34 14.56 15.28 454,577
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.

Research Brokers before you trade

Want to trade FX?