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, 2019 5.157 5.484 5.157 5.466 31,306 +0.22(+4.29%)
Dec 30, 2019 5.484 5.484 5.232 5.241 31,703 -0.24(-4.44%)
Dec 27, 2019 5.325 5.512 5.297 5.484 16,241 +0.17(+3.17%)
Dec 26, 2019 5.147 5.398 5.147 5.316 37,718 +0.11(+2.16%)
Dec 24, 2019 5.466 5.466 5.185 5.204 53,104 -0.28(-5.12%)
Dec 23, 2019 5.803 5.803 5.260 5.484 75,510 -0.25(-4.40%)
Dec 20, 2019 6.364 6.408 5.653 5.737 58,232 -0.71(-11.03%)
Dec 19, 2019 6.448 6.650 6.139 6.448 66,529 +0.08(+1.32%)
Dec 18, 2019 6.214 6.551 5.952 6.364 131,545 +0.28(+4.62%)
Dec 17, 2019 5.915 6.130 5.779 6.083 209,312 +0.23(+4.00%)
Dec 16, 2019 5.466 6.037 5.308 5.849 164,308 +0.48(+8.89%)
Dec 13, 2019 5.007 5.428 4.867 5.372 63,895 +0.27(+5.32%)
Dec 12, 2019 4.698 5.288 4.539 5.101 327,817 +0.85(+20.04%)
Dec 11, 2019 4.399 4.399 4.240 4.249 55,851 -0.03(-0.68%)
Dec 10, 2019 4.122 4.371 4.122 4.278 9,173 +0.25(+6.31%)
Dec 09, 2019 4.109 4.145 3.856 4.024 71,339 -0.06(-1.38%)
Dec 06, 2019 4.183 4.240 4.081 4.081 17,095 -0.05(-1.13%)
Dec 05, 2019 4.155 4.221 4.092 4.127 4,120 +0.02(+0.46%)
Dec 04, 2019 4.146 4.268 4.071 4.109 19,223 -0.06(-1.48%)
Dec 03, 2019 4.183 4.237 4.099 4.170 7,807 -0.06(-1.42%)
Dec 02, 2019 4.193 4.241 4.099 4.230 2,450 +0.09(+2.16%)
Nov 29, 2019 4.202 4.212 4.141 4.141 1,068 -0.03(-0.80%)
Nov 27, 2019 4.202 4.209 4.127 4.174 2,778 +0.01(+0.22%)
Nov 26, 2019 4.249 4.249 4.165 4.165 1,889 -0.04(-0.89%)
Nov 25, 2019 4.240 4.249 4.082 4.202 9,782 +0.06(+1.35%)
Nov 22, 2019 4.333 4.352 4.146 4.146 3,953 -0.14(-3.18%)
Nov 21, 2019 4.268 4.361 4.268 4.282 2,052 +0.09(+2.13%)
Nov 20, 2019 4.296 4.427 4.193 4.193 16,975 -0.10(-2.40%)
Nov 19, 2019 4.286 4.296 4.240 4.296 14,834 +0.06(+1.32%)
Nov 18, 2019 4.230 4.254 4.088 4.240 28,644 +0.04(+0.89%)
Nov 15, 2019 4.118 4.258 4.118 4.202 11,112 +0.05(+1.13%)
Nov 14, 2019 4.141 4.193 4.141 4.155 11,679 -0.06(-1.33%)
Nov 13, 2019 4.165 4.247 4.118 4.212 10,749 +0.12(+2.97%)
Nov 12, 2019 4.268 4.268 4.090 4.090 10,975 -0.18(-4.17%)
Nov 11, 2019 4.249 4.305 4.146 4.268 10,380 -0.01(-0.14%)
Nov 08, 2019 4.165 4.314 4.165 4.274 5,449 +0.06(+1.48%)
Nov 07, 2019 4.333 4.333 4.118 4.211 18,638 -0.12(-2.82%)
Nov 06, 2019 4.296 4.333 4.155 4.333 9,507 +0.06(+1.31%)
Nov 05, 2019 4.230 4.343 4.205 4.277 6,143 +0.00(+0.00%)
Nov 04, 2019 4.193 4.305 4.193 4.277 739 +0.07(+1.78%)
Nov 01, 2019 4.165 4.268 4.165 4.202 2,030 +0.10(+2.51%)
Oct 31, 2019 4.118 4.202 4.071 4.099 36,299 -0.07(-1.79%)
Oct 30, 2019 4.193 4.314 4.174 4.174 4,303 -0.06(-1.33%)
Oct 29, 2019 4.212 4.436 4.212 4.230 5,672 +0.06(+1.35%)
Oct 28, 2019 4.277 4.380 4.174 4.174 6,335 -0.10(-2.41%)
Oct 25, 2019 4.314 4.380 4.118 4.277 26,178 -0.07(-1.72%)
Oct 24, 2019 4.417 4.417 4.295 4.352 1,049 -0.02(-0.50%)
Oct 23, 2019 4.446 4.464 4.316 4.374 3,854 -0.13(-2.84%)
Oct 22, 2019 4.455 4.508 4.352 4.502 3,091 +0.14(+3.22%)
Oct 21, 2019 4.399 4.530 4.343 4.361 17,087 -0.06(-1.27%)
Oct 18, 2019 4.352 4.417 4.333 4.417 2,243 -0.01(-0.21%)
Oct 17, 2019 4.345 4.427 4.265 4.427 8,832 +0.05(+1.07%)
Oct 16, 2019 4.343 4.380 4.305 4.380 6,966 -0.01(-0.21%)
Oct 15, 2019 4.403 4.408 4.361 4.389 4,725 +0.05(+1.08%)
Oct 14, 2019 4.333 4.399 4.333 4.343 2,815 +0.07(+1.75%)
Oct 11, 2019 4.247 4.417 4.247 4.268 9,936 +0.09(+2.24%)
Oct 10, 2019 4.212 4.258 4.174 4.174 906 +0.00(+0.00%)
Oct 09, 2019 4.286 4.296 4.174 4.174 2,892 -0.13(-3.04%)
Oct 08, 2019 4.155 4.305 4.155 4.305 2,114 +0.17(+4.07%)
Oct 07, 2019 4.202 4.240 4.137 4.137 10,119 -0.02(-0.45%)
Oct 04, 2019 4.221 4.240 4.155 4.155 22,972 -0.13(-3.06%)
Oct 03, 2019 4.249 4.286 4.227 4.286 1,632 +0.07(+1.55%)
Oct 02, 2019 4.258 4.305 4.221 4.221 6,984 -0.08(-1.96%)
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.