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 (%)
Aug 31, 2004 7.610 7.938 7.596 7.746 390,929 -0.06(-0.74%)
Aug 30, 2004 8.115 8.436 7.683 7.804 573,286 -0.36(-4.37%)
Aug 27, 2004 8.152 8.283 8.045 8.161 272,500 -0.09(-1.09%)
Aug 26, 2004 7.796 8.320 7.781 8.251 715,860 +0.29(+3.60%)
Aug 25, 2004 7.720 7.984 7.685 7.964 556,269 +0.28(+3.66%)
Aug 24, 2004 7.680 7.807 7.282 7.683 704,592 +0.22(+2.95%)
Aug 23, 2004 7.656 8.088 7.413 7.462 1,209,127 -0.00(-0.04%)
Aug 20, 2004 7.109 7.538 7.109 7.465 353,675 +0.27(+3.71%)
Aug 19, 2004 7.445 7.523 7.117 7.198 521,775 -0.30(-4.06%)
Aug 18, 2004 7.294 7.601 7.294 7.503 531,845 +0.15(+2.09%)
Aug 17, 2004 7.764 7.781 7.288 7.349 690,794 -0.17(-2.20%)
Aug 16, 2004 6.682 7.851 6.682 7.514 1,760,330 +0.76(+11.24%)
Aug 13, 2004 6.320 6.755 6.320 6.755 256,633 +0.34(+5.33%)
Aug 12, 2004 6.859 6.865 6.337 6.413 283,768 -0.40(-5.87%)
Aug 11, 2004 6.590 6.865 6.523 6.813 375,291 +0.14(+2.04%)
Aug 10, 2004 6.523 6.723 6.459 6.677 417,144 +0.23(+3.56%)
Aug 09, 2004 6.358 6.694 6.262 6.447 252,724 +0.13(+2.01%)
Aug 06, 2004 6.523 6.737 6.274 6.320 214,091 -0.30(-4.55%)
Aug 05, 2004 6.755 6.769 6.558 6.622 259,163 -0.07(-1.08%)
Aug 04, 2004 6.824 6.856 6.653 6.694 318,262 -0.15(-2.24%)
Aug 03, 2004 6.819 6.940 6.781 6.848 368,163 +0.06(+0.86%)
Aug 02, 2004 6.375 6.920 6.375 6.789 504,988 +0.33(+5.16%)
Jul 30, 2004 6.535 6.575 6.308 6.456 378,511 -0.18(-2.67%)
Jul 29, 2004 6.769 6.769 6.221 6.633 545,231 -0.07(-1.08%)
Jul 28, 2004 6.346 6.717 6.184 6.706 533,963 +0.55(+8.85%)
Jul 27, 2004 6.152 6.274 5.882 6.161 260,082 +0.08(+1.34%)
Jul 26, 2004 6.204 6.276 5.807 6.079 364,713 -0.13(-2.15%)
Jul 23, 2004 6.152 6.404 6.105 6.213 231,338 +0.11(+1.76%)
Jul 22, 2004 5.804 6.120 5.708 6.105 345,397 +0.26(+4.41%)
Jul 21, 2004 6.337 6.337 5.644 5.847 530,283 -0.41(-6.62%)
Jul 20, 2004 6.308 6.381 6.088 6.262 231,568 -0.03(-0.42%)
Jul 19, 2004 6.462 6.462 6.013 6.288 444,279 -0.15(-2.30%)
Jul 16, 2004 6.465 6.813 6.407 6.436 269,741 -0.06(-0.89%)
Jul 15, 2004 6.595 6.810 6.450 6.494 225,129 -0.07(-1.02%)
Jul 14, 2004 6.381 6.732 6.378 6.561 416,454 +0.01(+0.09%)
Jul 13, 2004 6.937 6.984 6.508 6.555 624,566 -0.26(-3.79%)
Jul 12, 2004 6.630 7.027 6.584 6.813 955,476 +0.25(+3.75%)
Jul 09, 2004 6.468 6.691 6.421 6.566 617,898 +0.15(+2.30%)
Jul 08, 2004 6.778 6.859 6.236 6.419 1,314,901 -0.45(-6.50%)
Jul 07, 2004 6.001 7.022 5.865 6.865 4,007,483 +1.32(+23.85%)
Jul 06, 2004 5.821 5.821 5.526 5.543 217,310 -0.21(-3.59%)
Jul 02, 2004 5.984 5.984 5.659 5.749 182,356 -0.18(-2.98%)
Jul 01, 2004 5.769 5.972 5.726 5.926 329,070 +0.27(+4.71%)
Jun 30, 2004 5.526 5.749 5.526 5.659 272,730 -0.01(-0.26%)
Jun 29, 2004 5.227 5.708 5.227 5.674 768,290 +0.31(+5.84%)
Jun 28, 2004 5.276 5.473 5.053 5.360 1,025,614 -0.08(-1.49%)
Jun 25, 2004 5.640 5.682 5.198 5.442 2,748,921 -0.24(-4.24%)
Jun 24, 2004 5.691 5.697 5.439 5.682 327,000 +0.00(+0.05%)
Jun 23, 2004 5.531 5.711 5.526 5.679 405,416 +0.01(+0.20%)
Jun 22, 2004 5.621 5.894 5.578 5.668 512,117 -0.04(-0.76%)
Jun 21, 2004 5.665 5.795 5.592 5.711 354,135 -0.05(-0.86%)
Jun 18, 2004 5.526 5.804 5.511 5.760 241,686 +0.14(+2.42%)
Jun 17, 2004 5.691 5.758 5.508 5.624 147,173 -0.12(-2.17%)
Jun 16, 2004 5.720 5.830 5.508 5.749 238,006 +0.01(+0.10%)
Jun 15, 2004 5.462 5.847 5.462 5.743 496,020 +0.24(+4.37%)
Jun 14, 2004 6.004 6.039 5.343 5.502 1,051,139 -0.50(-8.26%)
Jun 10, 2004 6.094 6.262 5.929 5.998 1,122,426 -0.03(-0.48%)
Jun 09, 2004 5.845 6.181 5.769 6.027 1,497,028 +0.23(+3.95%)
Jun 08, 2004 5.888 5.888 5.621 5.798 279,399 -0.03(-0.55%)
Jun 07, 2004 5.584 5.888 5.401 5.830 1,127,255 +0.28(+4.96%)
Jun 04, 2004 5.479 5.676 5.468 5.555 265,601 -0.03(-0.47%)
Jun 03, 2004 5.659 5.792 5.413 5.581 340,798 -0.19(-3.22%)
Jun 02, 2004 5.792 5.821 5.700 5.766 304,694 -0.03(-0.50%)
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.