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

Innovative Solutions and Support (NQ: ISSC )

6.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 5.466 5.475 5.335 5.335 11,112 -0.08(-1.55%)
Jan 30, 2020 5.335 5.475 5.297 5.419 17,358 +0.11(+2.12%)
Jan 29, 2020 5.269 5.381 5.222 5.307 11,872 -0.02(-0.44%)
Jan 28, 2020 5.345 5.381 5.264 5.330 10,958 +0.10(+1.88%)
Jan 27, 2020 5.307 5.475 5.157 5.232 31,241 -0.17(-3.12%)
Jan 24, 2020 5.408 5.448 5.260 5.400 24,682 -0.07(-1.37%)
Jan 23, 2020 5.544 5.629 5.157 5.475 97,348 -0.08(-1.52%)
Jan 22, 2020 5.643 5.803 5.484 5.559 69,516 -0.06(-1.00%)
Jan 21, 2020 5.325 5.690 5.307 5.615 171,477 +0.30(+5.63%)
Jan 17, 2020 5.026 5.335 5.016 5.316 183,673 +0.26(+5.19%)
Jan 16, 2020 5.129 5.157 4.979 5.054 29,996 +0.02(+0.37%)
Jan 15, 2020 5.070 5.183 5.035 5.035 4,357 -0.07(-1.28%)
Jan 14, 2020 5.157 5.204 5.063 5.101 30,021 +0.01(+0.18%)
Jan 13, 2020 5.176 5.194 5.035 5.091 15,140 -0.19(-3.55%)
Jan 10, 2020 5.278 5.297 5.036 5.278 74,367 -0.06(-1.05%)
Jan 09, 2020 5.250 5.335 5.250 5.335 4,108 +0.11(+2.15%)
Jan 08, 2020 5.250 5.363 5.213 5.222 24,106 -0.12(-2.28%)
Jan 07, 2020 5.400 5.400 5.297 5.344 5,591 -0.06(-1.04%)
Jan 06, 2020 5.400 5.447 5.339 5.400 10,775 +0.05(+0.87%)
Jan 03, 2020 5.419 5.419 5.213 5.353 15,386 -0.09(-1.72%)
Jan 02, 2020 5.466 5.484 5.347 5.447 43,519 -0.02(-0.34%)
Dec 31, 2019 5.157 5.484 5.157 5.466 31,306 +0.22(+4.29%)
Dec 30, 2019 5.484 5.484 5.232 5.241 31,703 -0.24(-4.44%)
Dec 27, 2019 5.325 5.512 5.297 5.484 16,241 +0.17(+3.17%)
Dec 26, 2019 5.147 5.398 5.147 5.316 37,718 +0.11(+2.16%)
Dec 24, 2019 5.466 5.466 5.185 5.204 53,104 -0.28(-5.12%)
Dec 23, 2019 5.803 5.803 5.260 5.484 75,510 -0.25(-4.40%)
Dec 20, 2019 6.364 6.408 5.653 5.737 58,232 -0.71(-11.03%)
Dec 19, 2019 6.448 6.650 6.139 6.448 66,529 +0.08(+1.32%)
Dec 18, 2019 6.214 6.551 5.952 6.364 131,545 +0.28(+4.62%)
Dec 17, 2019 5.915 6.130 5.779 6.083 209,312 +0.23(+4.00%)
Dec 16, 2019 5.466 6.037 5.308 5.849 164,308 +0.48(+8.89%)
Dec 13, 2019 5.007 5.428 4.867 5.372 63,895 +0.27(+5.32%)
Dec 12, 2019 4.698 5.288 4.539 5.101 327,817 +0.85(+20.04%)
Dec 11, 2019 4.399 4.399 4.240 4.249 55,851 -0.03(-0.68%)
Dec 10, 2019 4.122 4.371 4.122 4.278 9,173 +0.25(+6.31%)
Dec 09, 2019 4.109 4.145 3.856 4.024 71,339 -0.06(-1.38%)
Dec 06, 2019 4.183 4.240 4.081 4.081 17,095 -0.05(-1.13%)
Dec 05, 2019 4.155 4.221 4.092 4.127 4,120 +0.02(+0.46%)
Dec 04, 2019 4.146 4.268 4.071 4.109 19,223 -0.06(-1.48%)
Dec 03, 2019 4.183 4.237 4.099 4.170 7,807 -0.06(-1.42%)
Dec 02, 2019 4.193 4.241 4.099 4.230 2,450 +0.09(+2.16%)
Nov 29, 2019 4.202 4.212 4.141 4.141 1,068 -0.03(-0.80%)
Nov 27, 2019 4.202 4.209 4.127 4.174 2,778 +0.01(+0.22%)
Nov 26, 2019 4.249 4.249 4.165 4.165 1,889 -0.04(-0.89%)
Nov 25, 2019 4.240 4.249 4.082 4.202 9,782 +0.06(+1.35%)
Nov 22, 2019 4.333 4.352 4.146 4.146 3,953 -0.14(-3.18%)
Nov 21, 2019 4.268 4.361 4.268 4.282 2,052 +0.09(+2.13%)
Nov 20, 2019 4.296 4.427 4.193 4.193 16,975 -0.10(-2.40%)
Nov 19, 2019 4.286 4.296 4.240 4.296 14,834 +0.06(+1.32%)
Nov 18, 2019 4.230 4.254 4.088 4.240 28,644 +0.04(+0.89%)
Nov 15, 2019 4.118 4.258 4.118 4.202 11,112 +0.05(+1.13%)
Nov 14, 2019 4.141 4.193 4.141 4.155 11,679 -0.06(-1.33%)
Nov 13, 2019 4.165 4.247 4.118 4.212 10,749 +0.12(+2.97%)
Nov 12, 2019 4.268 4.268 4.090 4.090 10,975 -0.18(-4.17%)
Nov 11, 2019 4.249 4.305 4.146 4.268 10,380 -0.01(-0.14%)
Nov 08, 2019 4.165 4.314 4.165 4.274 5,449 +0.06(+1.48%)
Nov 07, 2019 4.333 4.333 4.118 4.211 18,638 -0.12(-2.82%)
Nov 06, 2019 4.296 4.333 4.155 4.333 9,507 +0.06(+1.31%)
Nov 05, 2019 4.230 4.343 4.205 4.277 6,143 +0.00(+0.00%)
Nov 04, 2019 4.193 4.305 4.193 4.277 739 +0.07(+1.78%)
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.