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

Innovative Solutions and Support (NQ: ISSC )

5.425 +0.145 (+2.75%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 20, 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, 2008 7.469 7.645 7.195 7.325 470,963 -0.33(-4.34%)
Jan 30, 2008 7.801 8.225 7.514 7.658 336,735 -0.15(-1.92%)
Jan 29, 2008 7.397 7.939 7.338 7.808 250,875 +0.42(+5.74%)
Jan 28, 2008 7.495 7.651 7.319 7.384 148,546 -0.10(-1.31%)
Jan 25, 2008 7.658 8.023 7.371 7.482 198,296 -0.12(-1.55%)
Jan 24, 2008 7.808 8.023 7.554 7.599 278,983 -0.06(-0.77%)
Jan 23, 2008 6.758 7.860 6.758 7.658 249,950 +0.73(+10.55%)
Jan 22, 2008 6.392 7.110 6.392 6.927 310,718 +0.26(+3.91%)
Jan 21, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 18, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 17, 2008 7.038 7.156 6.582 6.666 381,355 -0.45(-6.32%)
Jan 16, 2008 6.171 8.154 6.164 7.117 678,373 +0.92(+14.84%)
Jan 15, 2008 6.040 6.327 6.040 6.197 185,039 +0.07(+1.06%)
Jan 14, 2008 6.060 6.197 5.916 6.132 295,898 +0.12(+1.95%)
Jan 11, 2008 5.988 6.171 5.923 6.014 296,667 +0.05(+0.88%)
Jan 10, 2008 5.897 6.092 5.897 5.962 339,843 -0.01(-0.22%)
Jan 09, 2008 5.942 6.047 5.942 5.975 355,737 +0.01(+0.11%)
Jan 08, 2008 5.916 6.210 5.897 5.968 277,332 +0.04(+0.66%)
Jan 07, 2008 5.962 6.164 5.897 5.929 279,108 -0.01(-0.22%)
Jan 04, 2008 6.021 6.138 5.903 5.942 282,744 -0.12(-2.04%)
Jan 03, 2008 6.177 6.458 6.053 6.066 402,278 -0.08(-1.38%)
Jan 02, 2008 6.288 6.445 6.125 6.151 318,723 -0.17(-2.68%)
Jan 01, 2008 6.053 6.387 6.034 6.321 222,477 +0.00(+0.00%)
Dec 31, 2007 6.053 6.387 6.034 6.321 222,477 +0.24(+3.97%)
Dec 28, 2007 6.255 6.327 6.053 6.079 215,533 -0.15(-2.41%)
Dec 27, 2007 6.386 6.419 6.171 6.229 201,984 -0.21(-3.24%)
Dec 26, 2007 6.432 6.523 6.275 6.438 315,833 -0.07(-1.00%)
Dec 24, 2007 6.425 6.536 6.308 6.503 199,205 +0.06(+0.91%)
Dec 21, 2007 6.458 6.523 6.360 6.445 522,322 +0.11(+1.75%)
Dec 20, 2007 6.105 6.360 5.995 6.334 481,532 +0.30(+4.97%)
Dec 19, 2007 6.145 6.216 5.949 6.034 331,227 +0.01(+0.11%)
Dec 18, 2007 6.145 6.282 5.871 6.027 865,215 -0.05(-0.75%)
Dec 17, 2007 6.373 6.438 6.073 6.073 457,902 -0.35(-5.48%)
Dec 14, 2007 6.366 6.621 6.295 6.425 366,668 -0.03(-0.50%)
Dec 13, 2007 6.523 6.608 6.255 6.458 429,309 -0.05(-0.80%)
Dec 12, 2007 6.536 6.621 6.301 6.510 480,309 +0.16(+2.57%)
Dec 11, 2007 6.758 6.777 6.347 6.347 595,478 -0.41(-6.08%)
Dec 10, 2007 7.149 7.149 6.595 6.758 622,682 -0.31(-4.34%)
Dec 07, 2007 7.175 7.332 6.914 7.064 915,983 -0.07(-0.91%)
Dec 06, 2007 8.349 8.349 6.934 7.130 2,570,842 -1.81(-20.28%)
Dec 05, 2007 8.382 9.051 8.323 8.943 221,189 +0.41(+4.82%)
Dec 04, 2007 8.512 8.630 8.284 8.532 137,726 -0.09(-1.06%)
Dec 03, 2007 9.165 9.223 8.525 8.623 375,552 -0.66(-7.10%)
Nov 30, 2007 9.178 9.347 8.962 9.282 246,429 +0.24(+2.67%)
Nov 29, 2007 9.784 9.784 8.989 9.041 180,489 -0.24(-2.60%)
Nov 28, 2007 9.282 9.328 8.969 9.282 209,038 +0.12(+1.28%)
Nov 27, 2007 9.093 9.295 8.976 9.165 163,678 +0.18(+2.03%)
Nov 26, 2007 9.106 9.328 8.897 8.982 186,146 -0.16(-1.71%)
Nov 23, 2007 9.132 9.263 8.884 9.139 94,983 +0.08(+0.94%)
Nov 21, 2007 9.086 9.132 8.786 9.054 178,818 -0.08(-0.86%)
Nov 20, 2007 9.576 10.08 8.839 9.132 411,932 -0.50(-5.15%)
Nov 19, 2007 9.882 9.882 9.347 9.628 411,370 -0.28(-2.83%)
Nov 16, 2007 9.947 10.32 9.791 9.908 230,821 -0.02(-0.20%)
Nov 15, 2007 10.21 10.41 9.824 9.928 479,081 -0.31(-3.06%)
Nov 14, 2007 10.27 10.57 10.22 10.24 652,365 +0.04(+0.38%)
Nov 13, 2007 10.46 10.66 9.797 10.20 489,596 -0.05(-0.45%)
Nov 12, 2007 10.72 10.72 10.03 10.25 563,071 -0.53(-4.90%)
Nov 09, 2007 10.76 11.42 10.57 10.78 187,731 -0.26(-2.36%)
Nov 08, 2007 11.12 11.25 10.51 11.04 381,197 -0.14(-1.28%)
Nov 07, 2007 11.64 12.55 11.15 11.18 473,896 -1.28(-10.31%)
Nov 06, 2007 13.31 13.36 12.07 12.47 456,684 -0.84(-6.32%)
Nov 05, 2007 13.78 14.17 13.20 13.31 237,011 -0.69(-4.94%)
Nov 02, 2007 13.99 14.48 13.83 14.00 93,180 +0.21(+1.51%)
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.