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

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 3.653 4.096 3.588 3.933 60,889 +0.13(+3.43%)
Jul 29, 2010 2.968 3.907 2.968 3.803 220,347 +1.02(+36.85%)
Jul 28, 2010 2.935 2.935 2.766 2.779 30,828 -0.16(-5.33%)
Jul 27, 2010 2.942 2.971 2.935 2.935 9,232 +0.04(+1.24%)
Jul 26, 2010 2.890 3.014 2.857 2.899 22,683 +0.03(+1.02%)
Jul 23, 2010 3.020 3.027 2.792 2.870 22,874 +0.15(+5.52%)
Jul 22, 2010 2.674 2.762 2.674 2.720 22,972 +0.05(+1.71%)
Jul 21, 2010 2.642 2.785 2.642 2.674 14,413 +0.09(+3.54%)
Jul 20, 2010 2.556 2.668 2.556 2.583 8,891 -0.03(-1.00%)
Jul 19, 2010 2.759 2.805 1.383 2.609 354,778 -0.25(-8.68%)
Jul 16, 2010 2.877 3.053 2.831 2.857 44,201 -0.03(-1.13%)
Jul 15, 2010 2.883 2.955 2.740 2.890 69,737 -0.01(-0.45%)
Jul 14, 2010 2.909 2.948 2.903 2.903 3,897 -0.08(-2.52%)
Jul 13, 2010 3.046 3.046 2.929 2.978 21,298 +0.05(+1.67%)
Jul 12, 2010 3.066 3.144 2.890 2.929 23,576 -0.16(-5.07%)
Jul 09, 2010 3.040 3.085 3.027 3.085 44,276 +0.09(+3.05%)
Jul 08, 2010 3.124 3.151 2.935 2.994 90,887 -0.12(-3.98%)
Jul 07, 2010 2.974 3.131 2.974 3.118 38,958 +0.18(+6.22%)
Jul 06, 2010 3.046 3.275 2.916 2.935 47,155 -0.18(-5.66%)
Jul 02, 2010 2.942 3.138 2.942 3.111 24,398 +0.21(+7.19%)
Jul 01, 2010 3.001 3.001 2.877 2.903 33,880 +0.03(+1.14%)
Jun 30, 2010 2.903 2.903 2.870 2.870 2,452 +0.05(+1.85%)
Jun 29, 2010 2.961 2.961 2.818 2.818 14,076 -0.11(-3.79%)
Jun 25, 2010 2.929 3.007 2.929 2.929 7,349 +0.00(+0.00%)
Jun 24, 2010 3.046 3.066 2.877 2.929 33,828 -0.17(-5.47%)
Jun 23, 2010 3.138 3.209 3.072 3.098 11,804 -0.09(-2.86%)
Jun 22, 2010 3.301 3.301 3.138 3.190 5,943 -0.07(-2.20%)
Jun 21, 2010 3.216 3.268 3.111 3.261 26,669 +0.07(+2.04%)
Jun 18, 2010 3.118 3.196 3.105 3.196 2,624 +0.00(+0.00%)
Jun 17, 2010 3.294 3.301 3.164 3.196 7,067 -0.09(-2.78%)
Jun 16, 2010 3.170 3.288 3.164 3.288 7,665 +0.14(+4.35%)
Jun 15, 2010 3.112 3.170 3.111 3.151 10,113 +0.04(+1.26%)
Jun 14, 2010 3.118 3.190 3.092 3.111 102,176 +0.08(+2.80%)
Jun 11, 2010 3.157 3.261 3.014 3.027 60,292 -0.16(-4.92%)
Jun 10, 2010 3.033 3.216 3.027 3.183 24,567 +0.07(+2.31%)
Jun 09, 2010 2.974 3.111 2.948 3.111 2,912 +0.02(+0.63%)
Jun 08, 2010 3.020 3.092 3.001 3.092 18,706 -0.01(-0.42%)
Jun 07, 2010 3.196 3.464 3.105 3.105 41,627 -0.09(-2.86%)
Jun 04, 2010 3.301 3.301 3.196 3.196 3,296 -0.13(-3.92%)
Jun 03, 2010 3.392 3.392 3.261 3.327 20,595 +0.05(+1.59%)
Jun 02, 2010 3.314 3.418 3.177 3.275 11,835 +0.01(+0.40%)
Jun 01, 2010 3.353 3.353 3.261 3.261 5,408 -0.09(-2.72%)
May 28, 2010 3.288 3.353 3.275 3.353 2,912 +0.01(+0.19%)
May 27, 2010 3.314 3.346 3.268 3.346 8,548 +0.02(+0.59%)
May 26, 2010 3.327 3.392 3.314 3.327 3,043 +0.03(+0.99%)
May 25, 2010 3.248 3.327 3.248 3.294 10,654 -0.10(-3.07%)
May 24, 2010 3.555 3.620 3.327 3.398 24,585 -0.18(-5.10%)
May 21, 2010 3.001 3.653 3.001 3.581 82,579 +0.27(+8.07%)
May 20, 2010 3.320 3.503 3.307 3.314 24,669 -0.05(-1.55%)
May 19, 2010 3.405 3.575 3.366 3.366 17,383 +0.04(+1.18%)
May 18, 2010 3.601 3.614 3.327 3.327 7,052 -0.24(-6.76%)
May 17, 2010 3.562 3.627 3.454 3.568 14,449 +0.01(+0.37%)
May 14, 2010 3.640 3.640 3.522 3.555 10,381 -0.07(-1.80%)
May 13, 2010 3.633 3.646 3.588 3.620 7,757 -0.03(-0.72%)
May 12, 2010 3.666 3.679 3.646 3.646 7,858 -0.01(-0.36%)
May 11, 2010 3.562 3.685 3.535 3.659 8,813 +0.07(+2.00%)
May 10, 2010 3.620 3.666 3.548 3.588 22,348 -0.07(-1.79%)
May 07, 2010 3.588 3.718 3.588 3.653 12,026 +0.07(+1.82%)
May 06, 2010 3.692 3.725 3.425 3.588 30,794 -0.15(-4.01%)
May 05, 2010 3.699 3.751 3.620 3.738 17,521 +0.05(+1.42%)
May 04, 2010 3.796 3.829 3.627 3.685 47,389 -0.15(-3.91%)
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.