Integrated Silicon Solution Stock Price History, ISSI Historical Prices

Add to My Stocks
$22.91 $0 (0%) ISSI stock closing price Dec 07, 2015 (Closing)

The 10 year data of Integrated Silicon Solution stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Integrated Silicon Solution price to earnings ratio data. The stock price was at a 5 year high of $23.54 on Jun 24, 2015 as seen from Integrated Silicon Solution stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-07 0 0 0 22.91 0 - -
2015-12-04 22.89 22.95 22.88 22.91 642,792 - -
2015-12-03 22.92 22.95 22.85 22.88 596,195 - -
2015-12-02 22.91 22.95 22.9 22.92 247,013 - -
2015-12-01 22.91 22.95 22.88 22.93 492,717 - -
2015-11-30 22.84 22.92 22.84 22.89 434,664 - -
2015-11-27 22.9 22.91 22.87 22.9 548,087 - -
2015-11-26 0 0 0 22.9 0 - -
2015-11-25 22.78 22.9 22.78 22.9 342,893 - -
2015-11-24 22.75 22.81 22.75 22.76 430,472 - -
2015-11-23 22.7 22.8 22.7 22.78 227,383 - -
2015-11-20 22.6 22.83 22.58 22.72 923,951 - -
2015-11-19 22.55 22.58 22.4 22.44 320,309 - -
2015-11-18 22.51 22.62 22.45 22.6 111,399 - -
2015-11-17 22.64 22.64 22.46 22.47 256,317 - -
2015-11-16 22.46 22.6 22.46 22.59 154,058 - -
2015-11-13 22.65 22.79 22.49 22.52 313,892 - -
2015-11-12 22.65 22.71 22.65 22.66 204,772 - -
2015-11-11 22.71 22.77 22.55 22.68 54,838 - -
2015-11-10 22.6 22.75 22.6 22.71 82,106 - -
2015-11-09 22.71 22.76 22.59 22.65 130,043 - -
2015-11-06 22.48 22.8 22.45 22.74 248,145 - -
2015-11-05 22.66 22.74 22.66 22.7 194,813 - -
2015-11-04 22.74 22.74 22.67 22.7 218,575 - -
2015-11-03 22.68 22.75 22.66 22.74 1,204,307 - -
2015-11-02 22.46 22.58 22.44 22.54 204,137 - -
2015-10-30 22.28 22.59 22.2 22.48 114,409 - -
2015-10-29 22.26 22.35 22.14 22.29 114,723 - -
2015-10-28 22.3 22.5 22.14 22.32 191,243 - -
2015-10-27 22.26 22.41 22.19 22.31 91,768 - -
2015-10-26 22.54 22.56 22.28 22.31 238,769 - -
2015-10-23 22.44 22.69 22.36 22.58 262,793 - -
2015-10-22 22.31 22.55 22.31 22.44 102,800 - -
2015-10-21 22.44 22.57 22.23 22.25 102,281 - -
2015-10-20 22.54 22.56 22.39 22.45 286,188 - -
2015-10-19 22.45 22.57 22.45 22.48 92,361 - -
2015-10-16 22.55 22.56 22.45 22.48 209,890 - -
2015-10-15 22.49 22.57 22.4 22.51 272,702 - -
2015-10-14 22.41 22.5 22.4 22.48 246,554 - -
2015-10-13 22.37 22.53 22.3 22.44 313,705 - -
2015-10-12 22.25 22.4 22.22 22.39 236,945 54.61 2.14
2015-10-09 22.39 22.45 22.15 22.18 274,807 54.1 2.12
2015-10-08 22.2 22.4 22.13 22.39 173,536 54.61 2.14
2015-10-07 21.86 22.18 21.86 22.17 340,491 54.07 2.12
2015-10-06 21.8 21.9 21.67 21.78 401,177 53.12 2.08
2015-10-05 21.82 21.83 21.6 21.76 243,940 53.07 2.08
2015-10-02 21.42 21.76 21.36 21.76 324,855 53.07 2.08
2015-10-01 21.55 21.72 21.48 21.51 525,008 52.46 2.06
2015-09-30 21.5 21.8 21.48 21.49 296,680 52.42 2.05
2015-09-29 21.17 21.49 21.17 21.39 257,533 52.17 2.04
2015-09-28 21.51 21.7 20.95 21.15 251,644 51.59 2.02
2015-09-25 21.93 22.01 21.45 21.45 539,430 52.32 2.05
2015-09-24 21.77 21.84 21.74 21.81 179,552 53.2 2.08
2015-09-23 21.84 21.98 21.83 21.87 81,568 53.34 2.09
2015-09-22 21.83 21.88 21.8 21.82 92,462 53.22 2.09
2015-09-21 21.96 22.03 21.8 21.86 139,581 53.32 2.09
2015-09-18 21.81 21.98 21.8 21.89 366,047 53.39 2.09
2015-09-17 21.87 22 21.85 21.91 197,309 53.44 2.09
2015-09-16 22.13 22.13 21.83 21.93 275,217 53.49 2.1
2015-09-15 22.06 22.22 22.06 22.13 238,009 53.98 2.12
2015-09-14 22 22.13 21.98 22.12 248,328 53.95 2.11
2015-09-11 21.84 22.06 21.84 22.02 390,203 53.71 2.1
2015-09-10 21.79 21.93 21.75 21.82 74,258 53.22 2.09
2015-09-09 22.01 22.01 21.8 21.8 132,915 53.17 2.08
2015-09-08 22.1 22.1 21.88 21.9 211,346 53.42 2.09
2015-09-07 0 0 0 21.96 0 - -
2015-09-04 21.72 21.99 21.68 21.96 128,149 53.56 2.1
2015-09-03 21.89 21.99 21.75 21.84 199,706 53.27 2.09
2015-09-02 21.97 22.01 21.75 21.84 178,836 53.27 2.09
2015-09-01 21.81 21.95 21.75 21.85 313,194 53.29 2.09
2015-08-31 21.85 22.07 21.84 21.97 309,094 53.59 2.1
2015-08-28 21.8 22 21.67 21.94 217,284 53.51 2.1
2015-08-27 22.11 22.11 21.76 21.88 238,514 53.37 2.09
2015-08-26 22.23 22.23 21.67 22 324,912 53.66 2.1
2015-08-25 22.27 22.27 22 22.01 240,379 53.68 2.1
2015-08-24 21.77 22.24 21.73 22 925,123 53.66 2.1
2015-08-21 22.13 22.37 22.13 22.3 400,238 54.39 2.13
2015-08-20 22.16 22.39 22.15 22.35 523,671 54.51 2.14
2015-08-19 22.29 22.4 22.11 22.36 536,589 54.54 2.14
2015-08-18 22.4 22.4 22.22 22.34 143,827 54.49 2.14
2015-08-17 22.19 22.46 22.13 22.4 379,649 54.63 2.14
2015-08-14 22.11 22.33 22.09 22.24 261,638 54.24 2.13
2015-08-13 21.9 22.29 21.83 22.19 302,838 54.12 2.12
2015-08-12 21.68 21.81 21.6 21.72 191,424 52.98 2.08
2015-08-11 21.72 21.78 21.6 21.72 230,580 52.98 2.08
2015-08-10 21.8 21.9 21.74 21.76 221,013 - -
2015-08-07 21.79 21.84 21.75 21.79 154,080 - -
2015-08-06 21.82 21.9 21.75 21.77 216,275 - -
2015-08-05 21.92 22 21.79 21.8 257,777 - -
Get more Data

Integrated Silicon Solution Stock History Chart

View ISSI PE ratio, PS ratio stocks charts and compare with peers.
ISSI Chart
Note: Compare Integrated Silicon Solution stock price history with the index and industry peers.

Integrated Silicon Solution Stock Price History: Past 5 years

Max Stock Price23.54Jun 24,2015
Min Stock Price10.03Aug 27,2013
Avg Stock Price15.64

Integrated Silicon Solution Historical PE ratio: Past 5 years

Max PE Ratio57.42Jun 24,2015
Min PE Ratio14.45Oct 10,2014
Avg PE Ratio27.71

Integrated Silicon Solution Historical PS ratio: Past 5 years

Max PS Ratio2.25Jun 24,2015
Min PS Ratio0.94Aug 27,2013
Avg PS Ratio1.44

ISSI Industry Peers

Company Price Change (%)
Ixys (IXYS)23.050 (0%)
Amcc (AMCC)8.450.05 (0.6%)
Cypress Semiconductor (CY)17.50.27 (1.57%)
Chipmos Tec Adr (IMOS)14.510.33 (2.22%)
Spansion (CODE)38.590.47 (1.23%)
On Semiconductor (ON)25.170.41 (1.66%)
Mosys (MOSY)1.70.03 (1.8%)

We provide Integrated Silicon Solution share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Integrated Silicon Solution stock analysis. Integrated Silicon Solution stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ISSI stock saw an opening price of $0, and a closing price of $22.91 on Dec 07, 2015. The average P/S ratio was 1.44 as can be seen from Integrated Silicon Solution stock history.