Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.150 7.290 7.050 7.290 10,986 +0.00(+0.00%)
Oct 30, 2023 7.250 7.290 7.228 7.290 3,630 +0.22(+3.11%)
Oct 27, 2023 7.260 7.260 7.070 7.070 5,518 -0.08(-1.12%)
Oct 26, 2023 7.110 7.420 7.082 7.150 5,229 -0.04(-0.56%)
Oct 25, 2023 7.100 7.220 7.080 7.190 3,997 +0.03(+0.42%)
Oct 24, 2023 7.220 7.240 7.050 7.160 26,011 +0.04(+0.56%)
Oct 23, 2023 7.200 7.200 7.060 7.120 6,516 -0.09(-1.25%)
Oct 20, 2023 7.360 7.658 7.200 7.210 15,356 -0.08(-1.10%)
Oct 19, 2023 7.410 7.560 7.280 7.290 8,252 -0.06(-0.82%)
Oct 18, 2023 7.560 7.560 7.320 7.350 5,030 -0.18(-2.39%)
Oct 17, 2023 7.520 7.580 7.500 7.530 12,285 +0.11(+1.48%)
Oct 16, 2023 7.450 7.600 7.350 7.420 16,847 +0.09(+1.23%)
Oct 13, 2023 7.550 7.640 7.330 7.330 7,037 -0.37(-4.81%)
Oct 12, 2023 7.470 7.700 7.465 7.700 7,343 +0.13(+1.72%)
Oct 11, 2023 7.600 7.728 7.530 7.570 5,936 -0.08(-1.05%)
Oct 10, 2023 7.660 7.750 7.590 7.650 11,527 -0.09(-1.16%)
Oct 09, 2023 7.630 7.740 7.506 7.740 5,373 +0.11(+1.44%)
Oct 06, 2023 7.660 7.660 7.460 7.630 7,897 +0.17(+2.28%)
Oct 05, 2023 7.354 7.720 7.354 7.460 20,601 +0.00(+0.00%)
Oct 04, 2023 7.490 7.576 7.290 7.460 24,318 +0.05(+0.67%)
Oct 03, 2023 7.510 7.600 7.370 7.410 6,110 -0.21(-2.76%)
Oct 02, 2023 7.520 7.846 7.500 7.620 5,654 +0.02(+0.26%)
Sep 29, 2023 7.550 7.848 7.470 7.600 13,111 +0.16(+2.15%)
Sep 28, 2023 7.490 7.600 7.370 7.440 33,417 -0.12(-1.59%)
Sep 27, 2023 7.340 7.715 7.340 7.560 9,904 -0.03(-0.40%)
Sep 26, 2023 7.530 7.590 7.448 7.590 19,458 +0.01(+0.13%)
Sep 25, 2023 7.610 7.690 7.560 7.580 23,964 -0.23(-2.94%)
Sep 22, 2023 7.880 7.880 7.670 7.810 19,366 +0.00(+0.00%)
Sep 21, 2023 7.810 7.840 7.750 7.810 28,365 +0.01(+0.13%)
Sep 20, 2023 7.970 7.970 7.781 7.800 40,396 -0.11(-1.39%)
Sep 19, 2023 8.000 8.040 7.800 7.910 27,947 -0.04(-0.50%)
Sep 18, 2023 7.920 8.025 7.725 7.950 30,788 -0.03(-0.38%)
Sep 15, 2023 7.590 8.025 7.450 7.980 116,414 +0.44(+5.84%)
Sep 14, 2023 7.530 7.690 7.460 7.540 30,934 +0.09(+1.21%)
Sep 13, 2023 7.450 7.600 7.450 7.450 28,893 -0.01(-0.13%)
Sep 12, 2023 7.550 7.550 7.460 7.460 18,121 -0.10(-1.32%)
Sep 11, 2023 7.830 7.830 7.425 7.560 27,802 -0.02(-0.26%)
Sep 08, 2023 7.620 7.870 7.575 7.580 27,057 -0.14(-1.81%)
Sep 07, 2023 7.980 8.020 7.560 7.720 37,547 -0.13(-1.66%)
Sep 06, 2023 7.966 7.966 7.760 7.850 17,173 -0.16(-2.00%)
Sep 05, 2023 8.030 8.082 7.930 8.010 28,867 -0.09(-1.11%)
Sep 01, 2023 8.120 8.297 8.100 8.100 18,073 +0.07(+0.87%)
Aug 31, 2023 7.970 8.050 7.950 8.030 28,669 +0.06(+0.75%)
Aug 30, 2023 7.950 8.049 7.940 7.970 19,595 +0.02(+0.25%)
Aug 29, 2023 7.930 8.070 7.930 7.950 16,085 -0.05(-0.62%)
Aug 28, 2023 7.990 8.020 7.920 8.000 8,692 +0.08(+1.01%)
Aug 25, 2023 8.193 8.193 7.920 7.920 4,007 -0.23(-2.82%)
Aug 24, 2023 8.200 8.200 8.080 8.150 6,173 -0.10(-1.21%)
Aug 23, 2023 8.300 8.300 8.080 8.250 7,757 +0.10(+1.25%)
Aug 22, 2023 8.070 8.180 8.060 8.148 8,481 -0.07(-0.87%)
Aug 21, 2023 8.320 8.320 8.060 8.220 28,132 +0.05(+0.61%)
Aug 18, 2023 8.120 8.260 8.026 8.170 25,692 +0.05(+0.62%)
Aug 17, 2023 8.090 8.130 8.000 8.120 5,320 +0.08(+1.00%)
Aug 16, 2023 7.866 8.130 7.866 8.040 10,292 +0.09(+1.13%)
Aug 15, 2023 8.010 8.100 7.850 7.950 21,860 -0.06(-0.75%)
Aug 14, 2023 8.190 8.290 8.000 8.010 44,807 -0.10(-1.23%)
Aug 11, 2023 8.200 8.387 8.050 8.110 23,101 -0.13(-1.58%)
Aug 10, 2023 8.140 8.420 8.140 8.240 56,460 +0.16(+1.98%)
Aug 09, 2023 8.200 8.320 8.030 8.080 16,358 -0.05(-0.62%)
Aug 08, 2023 8.130 8.315 8.090 8.130 36,175 +0.13(+1.63%)
Aug 07, 2023 7.870 8.142 7.860 8.000 25,377 +0.14(+1.78%)
Aug 04, 2023 8.000 8.162 7.840 7.860 16,956 -0.05(-0.63%)
Aug 03, 2023 8.020 8.020 7.820 7.910 7,459 -0.17(-2.10%)
Aug 02, 2023 8.080 8.150 8.006 8.080 10,096 -0.12(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.