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, 2022 6.680 7.190 6.450 7.150 92,846 +0.50(+7.52%)
Aug 30, 2022 6.130 6.680 5.840 6.650 63,591 +0.45(+7.26%)
Aug 29, 2022 5.800 6.300 5.770 6.200 28,721 +0.36(+6.16%)
Aug 26, 2022 6.110 6.120 5.840 5.840 29,267 -0.35(-5.65%)
Aug 25, 2022 6.050 6.270 6.000 6.190 20,271 +0.23(+3.86%)
Aug 24, 2022 5.970 6.110 5.920 5.960 35,106 -0.01(-0.17%)
Aug 23, 2022 5.920 6.000 5.920 5.970 12,645 +0.05(+0.84%)
Aug 22, 2022 6.040 6.048 5.900 5.920 49,589 -0.16(-2.63%)
Aug 19, 2022 6.180 6.235 6.030 6.080 23,653 -0.10(-1.62%)
Aug 18, 2022 6.220 6.560 6.110 6.180 43,604 -0.11(-1.75%)
Aug 17, 2022 6.300 6.620 6.150 6.290 54,580 +0.07(+1.13%)
Aug 16, 2022 6.200 6.570 6.133 6.220 86,084 +0.02(+0.32%)
Aug 15, 2022 7.010 7.010 6.183 6.200 125,054 -0.88(-12.49%)
Aug 12, 2022 7.350 7.350 6.980 7.085 53,000 -0.22(-3.08%)
Aug 11, 2022 6.660 7.490 6.660 7.310 119,906 +0.84(+12.98%)
Aug 10, 2022 6.400 6.655 6.400 6.470 16,571 -0.04(-0.61%)
Aug 09, 2022 6.510 6.610 6.290 6.510 37,930 -0.01(-0.15%)
Aug 08, 2022 6.530 6.660 6.310 6.520 33,800 +0.11(+1.72%)
Aug 05, 2022 6.230 6.410 6.020 6.410 44,910 +0.19(+3.05%)
Aug 04, 2022 6.520 6.590 6.020 6.220 30,671 -0.38(-5.76%)
Aug 03, 2022 6.760 6.760 6.600 6.600 5,644 -0.29(-4.21%)
Aug 02, 2022 7.000 7.050 6.830 6.890 18,492 -0.08(-1.14%)
Aug 01, 2022 6.910 7.050 6.850 6.970 19,769 -0.06(-0.85%)
Jul 29, 2022 6.960 7.074 6.960 7.030 1,352 +0.02(+0.29%)
Jul 28, 2022 7.020 7.100 7.000 7.010 9,853 +0.01(+0.14%)
Jul 27, 2022 7.010 7.100 6.950 7.000 10,435 +0.08(+1.16%)
Jul 26, 2022 7.000 7.220 6.920 6.920 23,697 -0.07(-1.00%)
Jul 25, 2022 6.630 7.130 6.496 6.990 39,162 +0.06(+0.87%)
Jul 22, 2022 6.540 7.060 6.430 6.930 56,434 +0.54(+8.45%)
Jul 21, 2022 6.300 6.410 6.200 6.390 21,030 +0.09(+1.43%)
Jul 20, 2022 6.270 6.400 6.200 6.300 16,239 +0.18(+2.94%)
Jul 19, 2022 6.420 6.570 5.960 6.120 27,352 -0.30(-4.67%)
Jul 18, 2022 6.490 6.720 6.420 6.420 14,713 +0.08(+1.26%)
Jul 15, 2022 6.340 6.400 6.200 6.340 11,879 +0.14(+2.26%)
Jul 14, 2022 6.630 6.630 6.130 6.200 13,149 -0.40(-6.06%)
Jul 13, 2022 6.900 7.100 6.595 6.600 21,372 -0.16(-2.37%)
Jul 12, 2022 6.580 6.760 6.500 6.760 20,263 +0.23(+3.52%)
Jul 11, 2022 6.810 6.850 6.530 6.530 24,375 -0.40(-5.77%)
Jul 08, 2022 7.000 7.060 6.910 6.930 3,330 -0.05(-0.72%)
Jul 07, 2022 6.970 7.090 6.870 6.980 13,728 +0.07(+1.01%)
Jul 06, 2022 6.610 7.050 6.600 6.910 33,871 +0.23(+3.44%)
Jul 05, 2022 7.080 7.080 6.640 6.680 30,119 -0.41(-5.78%)
Jul 01, 2022 7.140 7.150 7.050 7.090 9,056 -0.11(-1.53%)
Jun 30, 2022 7.240 7.240 7.040 7.200 13,662 -0.06(-0.83%)
Jun 29, 2022 7.460 7.460 7.240 7.260 10,387 -0.20(-2.68%)
Jun 28, 2022 7.490 7.660 7.450 7.460 11,038 -0.13(-1.71%)
Jun 27, 2022 7.530 7.880 7.490 7.590 16,617 +0.16(+2.15%)
Jun 24, 2022 7.410 7.660 7.100 7.430 31,987 +0.02(+0.27%)
Jun 23, 2022 7.540 7.800 7.130 7.410 25,050 -0.13(-1.72%)
Jun 22, 2022 7.900 7.957 7.420 7.540 10,953 -0.31(-3.95%)
Jun 21, 2022 7.610 8.060 7.480 7.850 69,546 +0.24(+3.15%)
Jun 17, 2022 6.580 7.770 6.360 7.610 117,660 +0.86(+12.74%)
Jun 16, 2022 6.230 6.929 6.230 6.750 41,952 +0.36(+5.63%)
Jun 15, 2022 6.950 7.210 6.340 6.390 27,296 -0.56(-8.06%)
Jun 14, 2022 6.410 7.130 5.770 6.950 88,026 +0.14(+2.06%)
Jun 13, 2022 8.010 8.249 6.640 6.810 83,529 -1.28(-15.77%)
Jun 10, 2022 8.200 8.200 8.010 8.085 8,693 -0.10(-1.28%)
Jun 09, 2022 8.450 8.480 8.050 8.190 19,426 -0.22(-2.62%)
Jun 08, 2022 8.410 8.470 8.311 8.410 11,654 +0.00(+0.00%)
Jun 07, 2022 8.310 8.630 8.300 8.410 24,421 +0.01(+0.12%)
Jun 06, 2022 8.500 8.600 8.375 8.400 26,946 +0.01(+0.12%)
Jun 03, 2022 8.650 8.750 8.280 8.390 39,841 -0.28(-3.23%)
Jun 02, 2022 8.830 8.850 8.570 8.670 25,629 -0.02(-0.23%)
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.