Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.420 -0.060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.256 4.256 4.136 4.175 57,451 -0.02(-0.51%)
May 28, 2020 4.377 4.377 4.179 4.196 53,471 -0.15(-3.56%)
May 27, 2020 4.273 4.368 4.273 4.351 27,073 +0.09(+2.02%)
May 26, 2020 4.385 4.480 4.265 4.265 35,202 -0.09(-1.98%)
May 22, 2020 4.359 4.385 4.170 4.351 16,630 +0.13(+3.06%)
May 21, 2020 4.273 4.351 4.222 4.222 17,880 -0.16(-3.73%)
May 20, 2020 4.488 4.488 4.093 4.385 31,782 +0.10(+2.41%)
May 19, 2020 4.256 4.402 4.170 4.282 17,694 +0.03(+0.61%)
May 18, 2020 4.484 4.514 4.213 4.256 72,365 -0.04(-1.00%)
May 15, 2020 4.127 4.592 4.127 4.299 80,594 +0.00(+0.00%)
May 14, 2020 4.084 4.695 3.912 4.299 313,306 -0.18(-4.03%)
May 13, 2020 3.715 3.809 3.491 4.480 44,483 +0.95(+27.07%)
May 12, 2020 3.801 4.007 3.525 3.525 15,286 -0.01(-0.24%)
May 11, 2020 3.528 3.923 3.525 3.534 22,531 -0.11(-3.07%)
May 08, 2020 3.426 3.697 3.426 3.646 20,119 +0.21(+6.00%)
May 07, 2020 3.319 3.586 3.319 3.439 15,875 +0.08(+2.30%)
May 06, 2020 3.302 3.500 3.302 3.362 2,438 +0.06(+1.82%)
May 05, 2020 3.362 3.444 3.181 3.302 30,915 -0.06(-1.79%)
May 04, 2020 3.241 3.514 3.241 3.362 8,021 -0.13(-3.69%)
May 01, 2020 3.534 3.603 3.207 3.491 18,491 -0.13(-3.52%)
Apr 30, 2020 3.621 3.689 3.618 3.618 828 +0.01(+0.19%)
Apr 29, 2020 3.629 3.706 3.568 3.611 4,078 +0.04(+1.20%)
Apr 28, 2020 3.328 3.657 3.326 3.568 38,411 +0.18(+5.33%)
Apr 27, 2020 3.310 3.388 3.259 3.388 24,148 +0.16(+5.07%)
Apr 24, 2020 3.147 3.543 3.138 3.224 71,988 +0.07(+2.18%)
Apr 23, 2020 3.267 3.267 3.156 3.156 16,843 +0.00(+0.00%)
Apr 22, 2020 3.310 3.474 3.156 3.156 23,273 -0.15(-4.68%)
Apr 21, 2020 3.353 3.543 3.259 3.310 8,238 -0.02(-0.52%)
Apr 20, 2020 3.594 3.749 3.308 3.328 24,597 -0.25(-6.97%)
Apr 17, 2020 3.603 3.818 3.517 3.577 36,285 +0.15(+4.52%)
Apr 16, 2020 2.748 3.629 2.748 3.422 142,807 +0.83(+31.79%)
Apr 15, 2020 2.614 2.923 2.597 2.597 19,398 -0.09(-3.52%)
Apr 14, 2020 2.623 2.906 2.614 2.691 36,865 +0.05(+1.96%)
Apr 13, 2020 2.913 2.915 2.597 2.640 74,843 -0.26(-8.90%)
Apr 09, 2020 2.889 2.932 2.795 2.898 32,563 +0.25(+9.42%)
Apr 08, 2020 2.921 2.921 2.648 2.648 562 +0.00(+0.00%)
Apr 07, 2020 2.605 2.760 2.605 2.648 20,903 +0.03(+0.98%)
Apr 06, 2020 2.605 2.786 2.605 2.623 4,698 +0.03(+1.33%)
Apr 03, 2020 2.726 2.726 2.588 2.588 7,675 -0.16(-5.94%)
Apr 02, 2020 2.820 2.881 2.743 2.752 8,254 -0.15(-5.33%)
Apr 01, 2020 2.719 2.975 2.719 2.906 13,002 +0.16(+5.96%)
Mar 31, 2020 2.801 2.951 2.734 2.743 29,554 +0.14(+5.28%)
Mar 30, 2020 2.571 2.756 2.571 2.605 25,150 -0.02(-0.66%)
Mar 27, 2020 2.560 2.709 2.560 2.623 4,651 -0.08(-2.87%)
Mar 26, 2020 2.580 2.895 2.580 2.700 26,682 +0.23(+9.41%)
Mar 25, 2020 2.485 2.760 2.425 2.468 83,389 -0.02(-0.69%)
Mar 24, 2020 2.244 2.485 2.244 2.485 30,550 +0.21(+9.06%)
Mar 23, 2020 2.365 2.485 2.279 2.279 28,280 -0.09(-3.64%)
Mar 20, 2020 2.167 2.485 2.167 2.365 25,120 +0.14(+6.18%)
Mar 19, 2020 2.150 2.330 2.107 2.227 87,739 -0.08(-3.36%)
Mar 18, 2020 2.610 2.828 2.158 2.304 46,420 -0.28(-10.96%)
Mar 17, 2020 2.870 2.870 2.588 2.588 19,352 -0.40(-13.51%)
Mar 16, 2020 1.032 3.642 1.032 2.992 107,044 -0.73(-19.63%)
Mar 13, 2020 3.319 4.136 3.319 3.723 22,678 +0.40(+12.18%)
Mar 12, 2020 3.741 3.745 3.276 3.319 45,885 -0.64(-16.09%)
Mar 11, 2020 4.359 4.377 3.955 3.955 19,550 -0.46(-10.51%)
Mar 10, 2020 4.335 4.518 4.325 4.420 8,588 +0.09(+2.19%)
Mar 09, 2020 4.351 4.429 4.325 4.325 15,830 -0.17(-3.82%)
Mar 06, 2020 4.557 4.712 4.471 4.497 15,700 -0.18(-3.86%)
Mar 05, 2020 4.807 4.815 4.394 4.678 24,709 -0.10(-2.16%)
Mar 04, 2020 4.780 4.815 4.672 4.781 17,769 +0.09(+1.83%)
Mar 03, 2020 4.801 4.944 4.695 4.695 18,738 -0.03(-0.73%)
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.