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)

View and download Integrated Silicon Solution stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Integrated Silicon Solution P/E ratio data for the stock. The Integrated Silicon Solution stock price history chart shows that the stock price was at a high of 23.54 on 24 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-070.000.000.0022.910N/AN/A
2015-12-0422.8922.9522.8822.91642792N/AN/A
2015-12-0322.9222.9522.8522.88596195N/AN/A
2015-12-0222.9122.9522.9022.92247013N/AN/A
2015-12-0122.9122.9522.8822.93492717N/AN/A
2015-11-3022.8422.9222.8422.89434664N/AN/A
2015-11-2722.9022.9122.8722.90548087N/AN/A
2015-11-260.000.000.0022.900N/AN/A
2015-11-2522.7822.9022.7822.90342893N/AN/A
2015-11-2422.7522.8122.7522.76430472N/AN/A
2015-11-2322.7022.8022.7022.78227383N/AN/A
2015-11-2022.6022.8322.5822.72923951N/AN/A
2015-11-1922.5522.5822.4022.44320309N/AN/A
2015-11-1822.5122.6222.4522.60111399N/AN/A
2015-11-1722.6422.6422.4622.47256317N/AN/A
2015-11-1622.4622.6022.4622.59154058N/AN/A
2015-11-1322.6522.7922.4922.52313892N/AN/A
2015-11-1222.6522.7122.6522.66204772N/AN/A
2015-11-1122.7122.7722.5522.6854838N/AN/A
2015-11-1022.6022.7522.6022.7182106N/AN/A
2015-11-0922.7122.7622.5922.65130043N/AN/A
2015-11-0622.4822.8022.4522.74248145N/AN/A
2015-11-0522.6622.7422.6622.70194813N/AN/A
2015-11-0422.7422.7422.6722.70218575N/AN/A
2015-11-0322.6822.7522.6622.741204307N/AN/A
2015-11-0222.4622.5822.4422.54204137N/AN/A
2015-10-3022.2822.5922.2022.48114409N/AN/A
2015-10-2922.2622.3522.1422.29114723N/AN/A
2015-10-2822.3022.5022.1422.32191243N/AN/A
2015-10-2722.2622.4122.1922.3191768N/AN/A
2015-10-2622.5422.5622.2822.31238769N/AN/A
2015-10-2322.4422.6922.3622.58262793N/AN/A
2015-10-2222.3122.5522.3122.44102800N/AN/A
2015-10-2122.4422.5722.2322.25102281N/AN/A
2015-10-2022.5422.5622.3922.45286188N/AN/A
2015-10-1922.4522.5722.4522.4892361N/AN/A
2015-10-1622.5522.5622.4522.48209890N/AN/A
2015-10-1522.4922.5722.4022.51272702N/AN/A
2015-10-1422.4122.5022.4022.48246554N/AN/A
2015-10-1322.3722.5322.3022.44313705N/AN/A
2015-10-1222.2522.4022.2222.3923694554.612.14
2015-10-0922.3922.4522.1522.1827480754.102.12
2015-10-0822.2022.4022.1322.3917353654.612.14
2015-10-0721.8622.1821.8622.1734049154.072.12
2015-10-0621.8021.9021.6721.7840117753.122.08
2015-10-0521.8221.8321.6021.7624394053.072.08
2015-10-0221.4221.7621.3621.7632485553.072.08
2015-10-0121.5521.7221.4821.5152500852.462.06
2015-09-3021.5021.8021.4821.4929668052.422.05
2015-09-2921.1721.4921.1721.3925753352.172.04
2015-09-2821.5121.7020.9521.1525164451.592.02
2015-09-2521.9322.0121.4521.4553943052.322.05
2015-09-2421.7721.8421.7421.8117955253.202.08
2015-09-2321.8421.9821.8321.878156853.342.09
2015-09-2221.8321.8821.8021.829246253.222.09
2015-09-2121.9622.0321.8021.8613958153.322.09
2015-09-1821.8121.9821.8021.8936604753.392.09
2015-09-1721.8722.0021.8521.9119730953.442.09
2015-09-1622.1322.1321.8321.9327521753.492.10
2015-09-1522.0622.2222.0622.1323800953.982.12
2015-09-1422.0022.1321.9822.1224832853.952.11
2015-09-1121.8422.0621.8422.0239020353.712.10
2015-09-1021.7921.9321.7521.827425853.222.09
2015-09-0922.0122.0121.8021.8013291553.172.08
2015-09-0822.1022.1021.8821.9021134653.422.09
2015-09-070.000.000.0021.960N/AN/A
2015-09-0421.7221.9921.6821.9612814953.562.10
2015-09-0321.8921.9921.7521.8419970653.272.09
2015-09-0221.9722.0121.7521.8417883653.272.09
2015-09-0121.8121.9521.7521.8531319453.292.09
2015-08-3121.8522.0721.8421.9730909453.592.10
2015-08-2821.8022.0021.6721.9421728453.512.10
2015-08-2722.1122.1121.7621.8823851453.372.09
2015-08-2622.2322.2321.6722.0032491253.662.10
2015-08-2522.2722.2722.0022.0124037953.682.10
2015-08-2421.7722.2421.7322.0092512353.662.10
2015-08-2122.1322.3722.1322.3040023854.392.13
2015-08-2022.1622.3922.1522.35523671N/AN/A
2015-08-1922.2922.4022.1122.36536589N/AN/A
2015-08-1822.4022.4022.2222.34143827N/AN/A
2015-08-1722.1922.4622.1322.40379649N/AN/A
2015-08-1422.1122.3322.0922.24261638N/AN/A
2015-08-1321.9022.2921.8322.19302838N/AN/A
2015-08-1221.6821.8121.6021.72191424N/AN/A
2015-08-1121.7221.7821.6021.72230580N/AN/A
2015-08-1021.8021.9021.7421.76221013N/AN/A
2015-08-0721.7921.8421.7521.79154080N/AN/A
2015-08-0621.8221.9021.7521.77216275N/AN/A
2015-08-0521.9222.0021.7921.80257777N/AN/A
Get more Data

Integrated Silicon Solution Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.54 Jun 24,2015
Min Stock Price 8.26 Oct 19,2012
Avg Stock Price 13.89

Integrated Silicon Solution Historical PE ratio: Past 5 years

Max PE Ratio 57.42 Jun 24,2015
Min PE Ratio 4.98 Jul 24,2012
Avg PE Ratio 24.13

Integrated Silicon Solution Historical PS ratio: Past 5 years

Max PS Ratio 2.25 Jun 24,2015
Min PS Ratio 0.85 Apr 18,2013
Avg PS Ratio 1.3

ISSI Industry Peers

Company Price Change (%)
Ixys (IXYS)23.30.05 (0.22%)
Amcc (AMCC)8.450.05 (0.6%)
Gsi Technology (GSIT)6.860.07 (1.01%)
Micron (MU)35.970.02 (0.06%)
Cypress Semiconductor (CY)14.510.18 (1.23%)
Spansion (CODE)38.590.47 (1.23%)
On Semiconductor (ON)17.380.24 (1.36%)

Integrated Silicon Solution historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Integrated Silicon Solution stock analysis. Integrated Silicon Solution stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ISSI saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 0.99 as can be seen by Integrated Silicon Solution stock price history. .