INTEGRATED SILICON SOLUTION Historical Stock Price

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. The Integrated Silicon Solution stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Integrated Silicon Solution Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-04 22.88 22.92 22.88 22.92 57,696
2015-12-03 22.92 22.93 22.86 22.89 30,631
2015-12-02 22.92 22.93 22.90 22.90 4,886
2015-12-01 22.92 22.93 22.89 22.93 5,872
2015-11-30 22.88 22.92 22.88 22.89 19,442
2015-11-27 22.90 22.90 22.87 22.89 22,813
2015-11-25 22.86 22.89 22.85 22.87 32,314
2015-11-24 22.80 22.80 22.75 22.77 29,843
2015-11-23 22.76 22.79 22.74 22.79 6,232
2015-11-20 22.70 22.81 22.64 22.73 97,365
2015-11-19 22.56 22.59 22.41 22.45 27,012
2015-11-18 22.54 22.61 22.53 22.60 17,719
2015-11-17 22.59 22.61 22.46 22.46 17,353
2015-11-16 22.54 22.60 22.50 22.60 22,526
2015-11-13 22.70 22.70 22.51 22.53 18,320
2015-11-12 22.65 22.71 22.65 22.66 7,581
2015-11-11 22.68 22.75 22.67 22.69 2,760
2015-11-10 22.61 22.73 22.61 22.71 9,665
2015-11-09 22.73 22.75 22.60 22.66 8,901
2015-11-06 22.70 22.80 22.70 22.75 6,160
2015-11-05 22.70 22.71 22.69 22.70 12,787
2015-11-04 22.70 22.70 22.69 22.70 3,516
2015-11-03 22.69 22.75 22.68 22.735 128,402
2015-11-02 22.40 22.56 22.40 22.53 9,031
2015-10-30 22.35 22.55 22.23 22.50 4,819
2015-10-29 22.22 22.32 22.17 22.27 3,995
2015-10-28 22.39 22.42 22.24 22.25 15,369
2015-10-27 22.27 22.40 22.20 22.40 6,640
2015-10-26 22.41 22.51 22.34 22.34 62,620
2015-10-23 22.52 22.67 22.52 22.57 18,526

» More Integrated Silicon Solution Stock Price History

To see other companies like Integrated Silicon Solution (ISSI), view our stock market today for news, and other data.