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 (%)
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%)
Nov 01, 2007 13.95 14.30 13.55 13.79 289,833 -0.31(-2.22%)
Oct 31, 2007 14.09 14.47 13.83 14.10 198,572 +0.08(+0.56%)
Oct 30, 2007 13.52 14.09 13.52 14.02 112,909 +0.39(+2.87%)
Oct 29, 2007 13.37 13.78 13.37 13.63 130,726 +0.40(+3.01%)
Oct 26, 2007 13.10 13.63 12.90 13.23 72,961 +0.33(+2.58%)
Oct 25, 2007 12.88 13.21 12.71 12.90 57,802 +0.03(+0.25%)
Oct 24, 2007 12.54 13.04 12.33 12.87 72,959 +0.22(+1.75%)
Oct 23, 2007 12.33 12.88 11.92 12.65 94,430 +0.39(+3.19%)
Oct 22, 2007 11.91 12.34 11.70 12.26 370,846 +0.17(+1.40%)
Oct 19, 2007 12.28 12.28 11.73 12.09 186,410 -0.21(-1.70%)
Oct 18, 2007 12.02 12.30 11.77 12.30 99,720 +0.23(+1.89%)
Oct 17, 2007 12.21 12.31 11.74 12.07 180,773 +0.02(+0.16%)
Oct 16, 2007 12.47 12.49 11.96 12.05 194,526 -0.43(-3.45%)
Oct 15, 2007 12.53 13.04 12.34 12.48 107,499 -0.10(-0.78%)
Oct 12, 2007 12.41 12.78 12.25 12.58 150,676 +0.18(+1.42%)
Oct 11, 2007 13.16 13.33 12.12 12.40 413,083 -0.72(-5.52%)
Oct 10, 2007 13.34 13.49 13.03 13.12 247,330 -0.20(-1.47%)
Oct 09, 2007 12.98 13.54 12.88 13.32 207,566 +0.40(+3.13%)
Oct 08, 2007 12.82 13.34 12.71 12.92 200,571 +0.09(+0.71%)
Oct 05, 2007 12.78 13.03 12.50 12.82 153,092 +0.16(+1.24%)
Oct 04, 2007 12.36 12.90 12.13 12.67 196,543 +0.38(+3.08%)
Oct 03, 2007 12.88 13.05 12.29 12.29 189,280 -0.68(-5.28%)
Oct 02, 2007 12.46 13.35 12.46 12.97 273,503 +0.58(+4.68%)
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.