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

Innovative Solutions and Support (NQ: ISSC )

6.410 -0.040 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 4.859 5.033 4.812 5.007 162,580 +0.08(+1.59%)
Apr 29, 2004 4.815 4.928 4.514 4.928 334,129 +0.04(+0.83%)
Apr 28, 2004 4.940 4.940 4.807 4.888 415,074 +0.00(+0.00%)
Apr 27, 2004 4.757 4.920 4.749 4.888 214,321 +0.09(+1.87%)
Apr 26, 2004 4.836 4.836 4.783 4.798 43,232 -0.00(-0.06%)
Apr 23, 2004 4.726 4.839 4.685 4.801 98,422 +0.02(+0.42%)
Apr 22, 2004 4.688 4.792 4.688 4.781 48,291 +0.02(+0.37%)
Apr 21, 2004 4.552 4.789 4.552 4.763 92,213 +0.22(+4.78%)
Apr 20, 2004 4.697 4.752 4.537 4.546 65,998 -0.12(-2.54%)
Apr 19, 2004 4.624 4.783 4.581 4.664 56,109 -0.01(-0.19%)
Apr 16, 2004 4.592 4.682 4.554 4.673 102,791 +0.05(+1.00%)
Apr 15, 2004 4.523 4.783 4.517 4.627 213,631 +0.14(+3.23%)
Apr 14, 2004 4.470 4.517 4.354 4.482 45,071 +0.05(+1.18%)
Apr 13, 2004 4.543 4.639 4.430 4.430 29,204 -0.06(-1.36%)
Apr 12, 2004 4.385 4.514 4.296 4.491 86,234 +0.08(+1.77%)
Apr 08, 2004 4.491 4.705 4.409 4.412 54,040 -0.12(-2.75%)
Apr 07, 2004 4.439 4.595 4.439 4.537 112,449 +0.08(+1.69%)
Apr 06, 2004 4.618 4.618 4.409 4.462 172,698 -0.15(-3.33%)
Apr 05, 2004 4.401 4.615 4.334 4.615 138,894 +0.25(+5.78%)
Apr 02, 2004 4.302 4.385 4.289 4.363 236,397 +0.08(+1.96%)
Apr 01, 2004 4.030 4.291 4.015 4.279 320,791 +0.27(+6.80%)
Mar 31, 2004 3.911 4.038 3.911 4.007 58,869 +0.11(+2.90%)
Mar 30, 2004 3.721 3.914 3.720 3.893 46,221 +0.13(+3.39%)
Mar 29, 2004 3.685 3.844 3.685 3.766 269,281 +0.04(+1.01%)
Mar 26, 2004 3.624 3.766 3.586 3.728 410,015 -0.01(-0.39%)
Mar 25, 2004 3.870 3.873 3.653 3.743 430,711 -0.12(-3.08%)
Mar 24, 2004 3.885 3.975 3.833 3.862 160,970 -0.03(-0.82%)
Mar 23, 2004 3.885 3.934 3.864 3.893 133,145 +0.01(+0.22%)
Mar 22, 2004 3.891 3.919 3.862 3.885 163,960 +0.01(+0.37%)
Mar 19, 2004 3.876 3.896 3.856 3.870 80,715 -0.04(-1.11%)
Mar 18, 2004 3.856 3.943 3.856 3.914 73,816 +0.01(+0.37%)
Mar 17, 2004 3.908 3.960 3.870 3.899 135,675 +0.03(+0.75%)
Mar 16, 2004 4.059 4.059 3.856 3.870 267,441 -0.12(-3.05%)
Mar 15, 2004 4.050 4.056 3.928 3.992 132,226 +0.01(+0.15%)
Mar 12, 2004 3.966 4.009 3.960 3.986 336,658 -0.02(-0.51%)
Mar 11, 2004 3.917 4.021 3.891 4.007 150,852 -0.01(-0.22%)
Mar 10, 2004 3.966 4.024 3.917 4.015 88,993 +0.03(+0.87%)
Mar 09, 2004 3.943 4.038 3.876 3.980 280,319 +0.09(+2.39%)
Mar 08, 2004 3.953 3.953 3.862 3.888 66,227 +0.00(+0.07%)
Mar 05, 2004 3.940 4.041 3.885 3.885 93,822 -0.05(-1.33%)
Mar 04, 2004 4.038 4.038 3.856 3.937 86,004 +0.05(+1.34%)
Mar 03, 2004 3.963 3.992 3.870 3.885 45,761 -0.07(-1.76%)
Mar 02, 2004 3.995 4.001 3.925 3.954 265,831 -0.01(-0.14%)
Mar 01, 2004 3.934 4.015 3.850 3.960 153,842 -0.00(-0.01%)
Feb 27, 2004 3.928 3.992 3.870 3.960 123,257 +0.10(+2.48%)
Feb 26, 2004 3.946 3.969 3.859 3.864 120,498 -0.10(-2.48%)
Feb 25, 2004 3.876 4.013 3.868 3.963 76,116 +0.07(+1.92%)
Feb 24, 2004 3.844 3.899 3.798 3.888 50,820 +0.04(+1.06%)
Feb 23, 2004 3.885 3.954 3.827 3.847 66,227 -0.11(-2.85%)
Feb 20, 2004 3.978 4.009 3.859 3.960 59,789 -0.06(-1.37%)
Feb 19, 2004 3.987 4.044 3.873 4.015 114,519 +0.03(+0.73%)
Feb 18, 2004 4.001 4.082 3.888 3.986 237,546 -0.10(-2.41%)
Feb 17, 2004 4.018 4.087 3.940 4.085 229,038 +0.10(+2.47%)
Feb 13, 2004 3.850 4.059 3.801 3.986 238,466 +0.20(+5.36%)
Feb 12, 2004 3.580 3.844 3.522 3.783 372,762 +0.23(+6.44%)
Feb 11, 2004 3.637 3.638 3.464 3.554 334,589 -0.05(-1.45%)
Feb 10, 2004 3.467 3.662 3.467 3.606 200,063 +0.07(+1.97%)
Feb 09, 2004 3.566 3.696 3.450 3.537 236,857 -0.02(-0.49%)
Feb 06, 2004 3.731 3.763 3.525 3.554 259,852 -0.07(-1.84%)
Feb 05, 2004 3.798 3.841 3.551 3.621 455,777 -0.23(-6.09%)
Feb 04, 2004 4.024 4.073 3.812 3.856 274,570 -0.22(-5.34%)
Feb 03, 2004 4.073 4.250 3.949 4.073 645,952 +0.14(+3.46%)
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.