Below is the stock price history for Integrated Silicon Solution ISSI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Integrated Silicon Solution stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Integrated Silicon Solution Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-17 | 10.54 | 10.59 | 10.46 | 10.49 | 25,776 |
| 2013-05-16 | 10.49 | 10.62 | 10.49 | 10.57 | 11,671 |
| 2013-05-15 | 10.46 | 10.56 | 10.40 | 10.55 | 10,389 |
| 2013-05-14 | 10.32 | 10.51 | 10.32 | 10.48 | 8,977 |
| 2013-05-13 | 10.42 | 10.48 | 10.37 | 10.38 | 7,767 |
| 2013-05-10 | 10.15 | 10.48 | 10.15 | 10.46 | 6,498 |
| 2013-05-09 | 10.09 | 10.22 | 10.04 | 10.09 | 9,786 |
| 2013-05-08 | 9.90 | 10.13 | 9.90 | 10.12 | 8,658 |
| 2013-05-07 | 9.84 | 9.94 | 9.81 | 9.93 | 9,515 |
| 2013-05-06 | 9.715 | 9.88 | 9.715 | 9.88 | 7,115 |
| 2013-05-03 | 9.73 | 9.89 | 9.71 | 9.79 | 11,711 |
| 2013-05-02 | 9.19 | 9.74 | 9.18 | 9.69 | 10,371 |
| 2013-05-01 | 9.18 | 9.18 | 8.75 | 8.75 | 10,337 |
| 2013-04-30 | 9.11 | 9.20 | 9.08 | 9.19 | 3,098 |
| 2013-04-29 | 8.83 | 9.17 | 8.83 | 9.13 | 6,706 |
| 2013-04-25 | 8.87 | 9.05 | 8.87 | 8.98 | 3,436 |
| 2013-04-24 | 8.79 | 8.84 | 8.70 | 8.78 | 2,401 |
| 2013-04-23 | 8.70 | 8.76 | 8.63 | 8.72 | 3,732 |
| 2013-04-22 | 8.62 | 8.65 | 8.33 | 8.60 | 23,745 |
| 2013-04-19 | 8.35 | 8.57 | 8.35 | 8.56 | 7,377 |
| 2013-04-18 | 8.74 | 8.74 | 8.43 | 8.46 | 6,220 |
| 2013-04-17 | 8.80 | 8.82 | 8.58 | 8.58 | 9,556 |
| 2013-04-16 | 8.83 | 8.93 | 8.82 | 8.91 | 6,991 |
| 2013-04-15 | 9.12 | 9.18 | 8.80 | 8.84 | 6,168 |
| 2013-04-12 | 9.24 | 9.24 | 9.19 | 9.19 | 1,478 |
| 2013-04-11 | 9.23 | 9.26 | 9.21 | 9.24 | 2,682 |
| 2013-04-10 | 9.00 | 9.28 | 9.00 | 9.25 | 4,661 |
| 2013-04-09 | 8.91 | 8.98 | 8.86 | 8.92 | 964 |
| 2013-04-08 | 8.83 | 8.99 | 8.82 | 8.96 | 6,547 |
| 2013-04-05 | 8.81 | 8.93 | 8.76 | 8.86 | 6,526 |
» More Integrated Silicon Solution Stock Price History
