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 (%)
Oct 30, 2009 3.144 3.177 2.968 2.974 18,241 -0.15(-4.80%)
Oct 29, 2009 3.203 3.261 3.124 3.124 46,137 -0.06(-1.84%)
Oct 28, 2009 3.222 3.294 3.183 3.183 9,045 -0.05(-1.41%)
Oct 27, 2009 3.340 3.367 3.229 3.229 17,815 -0.03(-0.80%)
Oct 26, 2009 3.288 3.288 3.164 3.255 23,221 -0.01(-0.20%)
Oct 23, 2009 3.288 3.320 3.261 3.261 24,118 +0.01(+0.20%)
Oct 22, 2009 3.301 3.338 3.248 3.255 34,403 -0.05(-1.58%)
Oct 21, 2009 3.190 3.320 3.190 3.307 63,979 +0.07(+2.01%)
Oct 20, 2009 3.261 3.269 3.190 3.242 29,689 +0.07(+2.26%)
Oct 19, 2009 3.294 3.503 3.131 3.170 106,295 -0.10(-2.99%)
Oct 16, 2009 3.261 3.366 3.241 3.268 41,234 +0.03(+0.80%)
Oct 15, 2009 3.222 3.285 3.222 3.242 75,578 +0.05(+1.64%)
Oct 14, 2009 3.212 3.333 3.040 3.190 128,804 -0.07(-2.01%)
Oct 13, 2009 3.268 3.327 3.235 3.255 43,767 -0.01(-0.20%)
Oct 12, 2009 3.242 3.261 3.186 3.261 33,267 +0.07(+2.04%)
Oct 09, 2009 3.124 3.255 3.124 3.196 31,289 +0.07(+2.30%)
Oct 08, 2009 3.170 3.216 3.098 3.124 33,967 +0.02(+0.63%)
Oct 07, 2009 3.173 3.209 3.098 3.105 15,887 -0.01(-0.21%)
Oct 06, 2009 3.014 3.164 2.948 3.111 35,927 +0.11(+3.70%)
Oct 05, 2009 3.111 3.111 2.948 3.001 52,654 -0.13(-4.17%)
Oct 02, 2009 3.046 3.457 3.020 3.131 98,357 -0.04(-1.23%)
Oct 01, 2009 3.327 3.346 3.138 3.170 107,244 -0.10(-2.99%)
Sep 30, 2009 3.320 3.359 3.268 3.268 25,040 +0.00(+0.00%)
Sep 29, 2009 3.356 3.385 3.261 3.268 51,591 -0.11(-3.28%)
Sep 28, 2009 3.320 3.398 3.261 3.379 46,850 +0.12(+3.60%)
Sep 25, 2009 3.307 3.307 3.209 3.261 23,717 +0.01(+0.26%)
Sep 24, 2009 3.333 3.333 3.216 3.253 28,583 +0.02(+0.54%)
Sep 23, 2009 3.405 3.457 3.222 3.235 51,824 -0.17(-4.98%)
Sep 22, 2009 3.294 3.457 3.242 3.405 117,117 +0.11(+3.37%)
Sep 21, 2009 3.242 3.385 3.222 3.294 59,336 +0.02(+0.60%)
Sep 18, 2009 3.092 3.275 3.085 3.275 42,862 +0.22(+7.26%)
Sep 17, 2009 3.418 3.451 3.053 3.053 124,116 -0.40(-11.70%)
Sep 16, 2009 3.405 3.538 3.353 3.457 65,507 +0.08(+2.32%)
Sep 15, 2009 3.398 3.415 3.359 3.379 10,127 +0.01(+0.19%)
Sep 14, 2009 3.411 3.477 3.359 3.372 37,240 -0.04(-1.15%)
Sep 11, 2009 3.646 3.659 3.385 3.411 20,233 -0.19(-5.25%)
Sep 10, 2009 3.803 3.874 3.589 3.601 77,951 -0.25(-6.60%)
Sep 09, 2009 3.261 3.914 3.248 3.855 190,552 +0.63(+19.64%)
Sep 08, 2009 2.968 3.294 2.898 3.222 61,101 +0.25(+8.57%)
Sep 04, 2009 2.616 3.288 2.603 2.968 206,997 +0.36(+13.75%)
Sep 03, 2009 2.342 2.609 2.309 2.609 106,765 +0.27(+11.73%)
Sep 02, 2009 2.381 2.381 2.316 2.335 67,667 -0.05(-1.92%)
Sep 01, 2009 2.466 2.479 2.381 2.381 27,840 -0.06(-2.41%)
Aug 31, 2009 2.466 2.570 2.433 2.440 58,214 -0.08(-3.36%)
Aug 28, 2009 2.537 2.557 2.511 2.524 22,750 -0.03(-1.28%)
Aug 27, 2009 2.537 2.609 2.531 2.557 54,943 +0.01(+0.51%)
Aug 26, 2009 2.544 2.590 2.511 2.544 47,834 +0.03(+1.30%)
Aug 25, 2009 2.609 2.615 2.511 2.511 60,713 -0.10(-3.99%)
Aug 24, 2009 2.577 2.616 2.511 2.616 23,193 +0.10(+3.89%)
Aug 21, 2009 2.511 2.622 2.511 2.518 28,930 -0.01(-0.52%)
Aug 20, 2009 2.603 2.622 2.485 2.531 36,909 -0.03(-1.02%)
Aug 19, 2009 2.453 2.603 2.413 2.557 35,784 +0.01(+0.26%)
Aug 18, 2009 2.335 2.550 2.335 2.550 45,413 +0.22(+9.22%)
Aug 17, 2009 2.316 2.348 2.290 2.335 29,972 -0.07(-2.72%)
Aug 14, 2009 2.446 2.459 2.348 2.400 46,909 -0.07(-2.90%)
Aug 13, 2009 2.544 2.557 2.446 2.472 65,975 -0.04(-1.56%)
Aug 12, 2009 2.603 2.661 2.511 2.511 61,857 -0.16(-5.87%)
Aug 11, 2009 2.648 2.668 2.479 2.668 76,937 +0.02(+0.74%)
Aug 10, 2009 2.622 2.674 2.622 2.648 13,869 -0.05(-1.69%)
Aug 07, 2009 2.674 2.694 2.642 2.694 42,395 +0.02(+0.73%)
Aug 06, 2009 2.635 2.674 2.511 2.674 42,301 +0.01(+0.49%)
Aug 05, 2009 2.661 2.674 2.583 2.661 39,850 +0.18(+7.09%)
Aug 04, 2009 2.479 2.707 2.479 2.485 69,993 -0.06(-2.31%)
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.