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 29, 2008 3.816 3.959 3.744 3.907 80,434 +0.03(+0.67%)
Aug 28, 2008 3.875 3.920 3.757 3.881 150,871 +0.08(+2.23%)
Aug 27, 2008 3.627 3.835 3.627 3.796 144,522 +0.16(+4.30%)
Aug 26, 2008 3.620 3.751 3.588 3.640 115,088 +0.01(+0.18%)
Aug 25, 2008 3.920 3.920 3.620 3.633 219,616 -0.18(-4.79%)
Aug 22, 2008 3.881 3.953 3.705 3.816 172,338 -0.03(-0.85%)
Aug 21, 2008 3.588 4.044 3.275 3.849 356,128 -0.23(-5.60%)
Aug 20, 2008 4.077 4.305 3.920 4.077 250,534 +0.05(+1.30%)
Aug 19, 2008 5.499 5.649 3.862 4.025 820,615 -1.53(-27.58%)
Aug 18, 2008 5.695 5.695 5.466 5.558 154,072 -0.07(-1.27%)
Aug 15, 2008 5.708 5.708 5.597 5.629 89,047 -0.01(-0.23%)
Aug 14, 2008 5.642 5.929 5.486 5.642 144,843 -0.05(-0.92%)
Aug 13, 2008 5.642 5.988 5.460 5.695 98,883 +0.04(+0.70%)
Aug 12, 2008 5.525 5.851 5.394 5.655 148,028 +0.14(+2.47%)
Aug 11, 2008 5.538 5.864 5.460 5.518 316,569 +0.01(+0.12%)
Aug 08, 2008 5.284 5.721 5.101 5.512 91,541 +0.24(+4.58%)
Aug 07, 2008 5.381 5.401 5.147 5.271 122,426 -0.22(-4.04%)
Aug 06, 2008 5.525 5.708 5.244 5.492 104,623 +0.03(+0.60%)
Aug 05, 2008 5.088 5.695 5.055 5.460 177,156 +0.42(+8.42%)
Aug 04, 2008 5.088 5.277 4.847 5.036 122,084 +0.00(+0.00%)
Aug 01, 2008 4.807 5.310 4.736 5.036 283,113 +0.71(+16.44%)
Jul 31, 2008 4.664 4.664 4.116 4.325 207,775 -0.48(-9.92%)
Jul 30, 2008 4.083 4.905 4.012 4.801 275,936 +0.61(+14.64%)
Jul 29, 2008 4.188 4.220 3.588 4.188 943,537 +0.62(+17.37%)
Jul 28, 2008 3.738 3.803 3.490 3.568 102,428 -0.09(-2.50%)
Jul 25, 2008 3.705 3.855 3.548 3.659 235,469 +0.02(+0.54%)
Jul 24, 2008 4.012 4.012 3.457 3.640 483,304 -0.33(-8.22%)
Jul 23, 2008 4.090 4.109 3.914 3.966 3,051,209 -0.11(-2.72%)
Jul 22, 2008 3.986 4.220 3.986 4.077 163,665 +0.03(+0.81%)
Jul 21, 2008 4.168 4.168 3.933 4.044 83,143 -0.12(-2.82%)
Jul 18, 2008 4.014 4.175 3.966 4.162 100,114 +0.16(+4.08%)
Jul 17, 2008 3.888 4.096 3.888 3.999 205,506 +0.12(+3.03%)
Jul 16, 2008 3.627 4.025 3.614 3.881 209,887 +0.29(+7.99%)
Jul 15, 2008 3.744 3.790 3.542 3.594 114,542 -0.22(-5.81%)
Jul 14, 2008 3.894 4.090 3.816 3.816 72,061 +0.02(+0.52%)
Jul 11, 2008 3.986 4.083 3.751 3.796 217,647 -0.24(-5.98%)
Jul 10, 2008 4.044 4.155 3.946 4.038 115,693 +0.02(+0.49%)
Jul 09, 2008 4.090 4.194 3.888 4.018 141,773 -0.09(-2.22%)
Jul 08, 2008 3.633 4.207 3.633 4.109 210,603 +0.45(+12.30%)
Jul 07, 2008 3.751 3.901 3.464 3.659 280,947 -0.09(-2.43%)
Jul 04, 2008 4.005 4.005 3.751 3.751 104,146 +0.00(+0.00%)
Jul 03, 2008 4.005 4.005 3.751 3.751 104,146 -0.05(-1.20%)
Jul 02, 2008 3.855 3.992 3.692 3.796 262,379 -0.09(-2.35%)
Jul 01, 2008 4.149 4.201 3.888 3.888 299,683 -0.32(-7.60%)
Jun 30, 2008 4.599 4.599 4.168 4.207 204,892 -0.08(-1.83%)
Jun 27, 2008 4.657 4.749 4.286 4.286 2,646,358 -0.37(-7.98%)
Jun 26, 2008 4.533 4.697 4.370 4.657 186,885 +0.05(+1.13%)
Jun 25, 2008 4.860 5.094 4.546 4.605 515,627 -0.23(-4.85%)
Jun 24, 2008 4.566 4.964 4.442 4.840 385,382 +0.23(+5.10%)
Jun 23, 2008 4.618 4.749 4.403 4.605 194,434 +0.02(+0.43%)
Jun 20, 2008 4.514 4.768 4.494 4.586 431,590 +0.03(+0.72%)
Jun 19, 2008 4.331 4.762 4.305 4.553 225,851 +0.20(+4.49%)
Jun 18, 2008 4.449 4.586 4.305 4.357 226,597 -0.14(-3.19%)
Jun 17, 2008 4.638 4.729 4.485 4.501 154,657 -0.12(-2.68%)
Jun 16, 2008 4.899 4.905 4.605 4.625 192,344 -0.30(-6.09%)
Jun 13, 2008 5.003 5.003 4.833 4.925 210,910 +0.03(+0.53%)
Jun 12, 2008 5.023 5.147 4.892 4.899 140,897 -0.07(-1.44%)
Jun 11, 2008 4.912 5.055 4.892 4.970 39,197 +0.04(+0.79%)
Jun 10, 2008 4.918 5.147 4.847 4.931 68,633 -0.06(-1.18%)
Jun 09, 2008 4.990 5.042 4.807 4.990 74,379 +0.01(+0.13%)
Jun 06, 2008 5.251 5.342 4.984 4.984 120,186 -0.31(-5.91%)
Jun 05, 2008 5.160 5.303 5.114 5.297 139,371 +0.16(+3.18%)
Jun 04, 2008 4.918 5.166 4.912 5.134 52,008 +0.21(+4.24%)
Jun 03, 2008 5.029 5.107 4.840 4.925 80,825 -0.08(-1.69%)
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.