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

Innovative Solutions and Support (NQ: ISSC )

5.230 -0.410 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 3.416 3.430 3.369 3.397 20,306 -0.06(-1.63%)
Apr 29, 2019 3.482 3.528 3.425 3.453 9,056 -0.03(-0.81%)
Apr 26, 2019 3.229 3.482 3.229 3.482 144,673 +0.31(+9.73%)
Apr 25, 2019 3.201 3.201 3.163 3.173 3,210 -0.04(-1.17%)
Apr 24, 2019 3.229 3.229 3.180 3.210 39,632 +0.00(+0.00%)
Apr 23, 2019 3.248 3.248 3.163 3.210 21,045 +0.05(+1.48%)
Apr 22, 2019 3.163 3.163 3.163 38 +0.00(+0.00%)
Apr 18, 2019 3.163 3.163 3.163 3.163 106 +0.05(+1.50%)
Apr 17, 2019 3.173 3.238 3.117 3.117 15,906 -0.03(-0.89%)
Apr 16, 2019 3.204 3.204 3.145 3.145 830 -0.01(-0.30%)
Apr 15, 2019 3.163 3.163 3.062 3.154 1,694 -0.01(-0.30%)
Apr 12, 2019 3.173 3.173 3.148 3.163 1,389 +0.02(+0.59%)
Apr 11, 2019 3.145 3.182 3.051 3.145 6,363 +0.00(+0.00%)
Apr 10, 2019 3.173 3.248 3.145 3.145 1,923 -0.02(-0.59%)
Apr 09, 2019 3.154 3.201 3.135 3.163 11,030 +0.02(+0.59%)
Apr 08, 2019 3.248 3.248 3.145 3.145 12,264 -0.09(-2.89%)
Apr 05, 2019 3.163 3.238 3.163 3.238 4,380 +0.04(+1.21%)
Apr 04, 2019 3.219 3.239 3.043 3.199 32,492 +0.02(+0.54%)
Apr 03, 2019 2.976 3.248 2.976 3.182 56,234 +0.23(+7.94%)
Apr 02, 2019 2.826 2.948 2.817 2.948 8,606 +0.10(+3.62%)
Apr 01, 2019 2.845 2.864 2.845 2.845 2,715 +0.03(+1.00%)
Mar 29, 2019 2.845 2.892 2.817 2.817 2,243 -0.08(-2.90%)
Mar 28, 2019 2.943 2.943 2.878 2.901 2,313 +0.05(+1.64%)
Mar 27, 2019 2.957 2.957 2.845 2.854 4,553 -0.00(-0.17%)
Mar 26, 2019 2.859 2.859 2.859 2.859 339 -0.10(-3.32%)
Mar 25, 2019 2.901 2.957 2.887 2.957 2,062 +0.03(+0.96%)
Mar 22, 2019 2.817 2.948 2.817 2.929 10,364 +0.11(+3.99%)
Mar 21, 2019 2.817 2.883 2.817 2.817 3,810 -0.11(-3.83%)
Mar 20, 2019 2.817 2.929 2.817 2.929 1,905 +0.11(+3.99%)
Mar 19, 2019 2.854 2.957 2.817 2.817 3,539 -0.13(-4.44%)
Mar 18, 2019 2.761 2.957 2.574 2.948 22,005 +0.31(+11.70%)
Mar 15, 2019 2.817 2.873 2.639 2.639 2,136 -0.19(-6.62%)
Mar 14, 2019 2.854 2.986 2.817 2.826 5,941 -0.04(-1.31%)
Mar 13, 2019 3.014 3.014 2.864 2.864 800 -0.14(-4.67%)
Mar 12, 2019 2.939 3.004 2.845 3.004 4,669 +0.01(+0.31%)
Mar 11, 2019 2.900 2.995 2.900 2.995 931 +0.16(+5.61%)
Mar 08, 2019 2.920 2.929 2.817 2.836 9,936 -0.02(-0.86%)
Mar 07, 2019 2.911 2.911 2.817 2.860 7,956 -0.04(-1.41%)
Mar 06, 2019 2.845 2.911 2.817 2.901 5,009 +0.00(+0.00%)
Mar 05, 2019 2.836 2.901 2.817 2.901 2,276 -0.04(-1.27%)
Mar 04, 2019 2.939 2.939 2.840 2.939 12,314 +0.01(+0.32%)
Mar 01, 2019 2.864 2.929 2.864 2.929 3,632 +0.11(+3.99%)
Feb 28, 2019 2.892 2.939 2.817 2.817 13,476 -0.12(-4.14%)
Feb 27, 2019 2.817 2.939 2.817 2.939 3,458 +0.12(+4.32%)
Feb 26, 2019 2.948 2.948 2.817 2.817 2,350 -0.13(-4.44%)
Feb 25, 2019 2.911 2.948 2.819 2.948 16,673 +0.04(+1.29%)
Feb 22, 2019 2.789 2.911 2.742 2.911 17,736 +0.18(+6.71%)
Feb 21, 2019 2.650 2.854 2.642 2.728 16,292 +0.10(+3.72%)
Feb 20, 2019 2.667 2.714 2.621 2.630 10,675 -0.02(-0.71%)
Feb 19, 2019 2.489 2.649 2.489 2.649 16,533 +0.17(+6.79%)
Feb 15, 2019 2.574 2.621 2.480 2.480 20,515 -0.09(-3.46%)
Feb 14, 2019 2.443 2.574 2.424 2.569 7,673 +0.04(+1.67%)
Feb 13, 2019 2.432 2.527 2.349 2.527 15,508 +0.07(+2.66%)
Feb 12, 2019 2.293 2.489 2.293 2.461 49,739 +0.22(+9.58%)
Feb 11, 2019 2.305 2.305 2.246 2.246 5,975 +0.01(+0.42%)
Feb 08, 2019 2.059 2.293 2.059 2.237 45,304 +0.09(+4.14%)
Feb 07, 2019 2.199 2.212 2.133 2.148 19,430 +0.01(+0.66%)
Feb 06, 2019 2.040 2.227 1.984 2.134 39,583 +0.13(+6.54%)
Feb 05, 2019 2.022 2.078 2.003 2.003 974 +0.00(+0.00%)
Feb 04, 2019 2.031 2.096 2.003 2.003 3,734 -0.05(-2.28%)
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.