ISSI

Integrated Silicon Solution, Inc. Historical Stock Prices

$14.98
*  
0.19
1.28%
Get ISSI Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.89  15  14.16  14.98 74,554
09/18/2014 14.89 15 14.16 14.98 74,554
09/17/2014 14.75 14.9 14.7 14.79 85,407
09/16/2014 14.63 14.95 14.57 14.79 184,348
09/15/2014 14.99 14.99 14.67 14.71 55,213
09/12/2014 15.08 15.08 14.74 14.93 99,239
09/11/2014 14.75 15.02 14.75 15.02 112,729
09/10/2014 14.86 14.96 14.74 14.87 49,265
09/09/2014 14.86 15.06 14.73 14.81 93,051
09/08/2014 14.86 15.15 14.86 14.94 53,123
09/05/2014 14.71 14.97 14.65 14.89 84,136
09/04/2014 14.78 15 14.76 14.78 51,509
09/03/2014 15.13 15.25 14.76 14.79 64,377
09/02/2014 14.94 15.2 14.8 15.16 89,771
08/29/2014 14.69 14.85 14.54 14.83 61,437
08/28/2014 14.84 14.85 14.63 14.67 96,075
08/27/2014 15.13 15.13 14.85 14.89 90,055
08/26/2014 14.91 15.22 14.732 15.13 145,618
08/25/2014 15.03 15.04 14.76 14.87 65,096
08/22/2014 14.96 15.1359 14.8827 14.96 92,379
08/21/2014 14.91 15 14.73 14.96 80,888
08/20/2014 14.99 15 14.81 14.93 70,429
08/19/2014 15 15.09 14.92 15.06 143,703
08/18/2014 14.89 15.02 14.76 14.98 50,981
08/15/2014 15.01 15.03 14.49 14.76 178,604
08/14/2014 14.74 14.89 14.72 14.81 55,874
08/13/2014 14.92 14.92 14.62 14.72 176,258
08/12/2014 14.97 15.08 14.78 14.86 66,025
08/11/2014 14.87 15.09 14.83 15.03 76,423
08/08/2014 14.75 14.95 14.574 14.83 130,269
08/07/2014 14.78 14.86 14.58 14.73 89,074
08/06/2014 14.54 14.92 14.505 14.69 62,898
08/05/2014 14.56 14.86 14.45 14.65 76,129
08/04/2014 14.53 14.68 14.43 14.64 127,970
08/01/2014 14.55 14.705 14.26 14.45 198,155
07/31/2014 14.78 14.92 14.54 14.62 166,058
07/30/2014 15.2 15.2 14.92 15.07 127,659
07/29/2014 14.94 15.12 14.77 15.08 185,677
07/28/2014 14.8 15 14.45 14.95 144,218
07/25/2014 14.95 15.1499 14.7012 14.77 384,834
07/24/2014 15.28 15.34 14.54 14.66 325,938
07/23/2014 15.69 15.69 15.18 15.28 186,490
07/22/2014 15.6 15.8 15.56 15.68 180,395
07/21/2014 15.31 15.59 15.3076 15.54 167,776
07/18/2014 14.98 15.49 14.96 15.38 129,029
07/17/2014 15.16 15.27 14.86 15.02 167,920
07/16/2014 15.16 15.36 15.125 15.22 127,207
07/15/2014 15.25 15.31 14.86 15.04 215,957
07/14/2014 15.29 15.39 15.16 15.21 166,799
07/11/2014 15.13 15.21 15.008 15.15 33,994
07/10/2014 15.04 15.35 14.83 15.12 116,479
07/09/2014 15.06 15.35 14.82 15.33 143,865
07/08/2014 15.07 15.09 14.75 15.04 112,349
07/07/2014 15.5 15.5 15.01 15.21 81,861
07/03/2014 15.35 15.53 15.23 15.53 64,149
07/02/2014 15.34 15.37 15.15 15.28 82,572
07/01/2014 14.76 15.35 14.76 15.31 153,667
06/30/2014 14.74 14.8699 14.66 14.77 86,354
06/27/2014 14.36 14.88 14.36 14.82 198,214
06/26/2014 14.5 14.56 14.36 14.52 45,735
06/25/2014 14.34 14.59 14.21 14.55 77,492
06/24/2014 14.16 14.61 14.16 14.5 145,618
06/23/2014 14.5 14.5 14.06 14.11 73,833
06/20/2014 14.25 14.48 14.09 14.46 159,239
06/19/2014 14.45 14.48 14.14 14.245 39,683
06/18/2014 14.47 14.47 14.22 14.34 59,477
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?