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, 2020 6.963 7.065 6.645 6.654 38,024 -0.27(-3.92%)
Aug 28, 2020 6.729 6.972 6.729 6.926 47,547 +0.28(+4.23%)
Aug 27, 2020 7.038 7.127 6.392 6.645 97,907 -0.22(-3.14%)
Aug 26, 2020 6.626 7.150 6.599 6.860 159,484 +0.32(+4.86%)
Aug 25, 2020 6.233 6.589 6.214 6.542 105,419 +0.27(+4.33%)
Aug 24, 2020 6.214 6.317 6.110 6.271 30,125 +0.15(+2.45%)
Aug 21, 2020 6.467 6.486 6.093 6.121 47,975 -0.19(-2.97%)
Aug 20, 2020 6.458 6.495 6.271 6.308 35,840 -0.25(-3.85%)
Aug 19, 2020 6.224 6.654 6.158 6.561 107,350 +0.30(+4.78%)
Aug 18, 2020 6.335 6.420 6.078 6.261 49,047 -0.07(-1.18%)
Aug 17, 2020 6.037 6.523 6.037 6.336 138,638 +0.26(+4.31%)
Aug 14, 2020 5.999 6.083 5.964 6.074 28,742 +0.10(+1.72%)
Aug 13, 2020 5.793 6.065 5.793 5.971 52,468 +0.13(+2.24%)
Aug 12, 2020 6.420 6.430 5.803 5.840 115,470 -0.59(-9.17%)
Aug 11, 2020 6.692 6.956 6.280 6.430 190,240 -0.11(-1.72%)
Aug 10, 2020 6.121 6.710 6.111 6.542 218,942 +0.25(+4.02%)
Aug 07, 2020 5.597 6.776 5.400 6.289 796,668 +0.77(+13.90%)
Aug 06, 2020 5.484 5.709 5.250 5.522 268,805 +0.15(+2.79%)
Aug 05, 2020 5.054 5.512 5.044 5.372 138,815 +0.37(+7.29%)
Aug 04, 2020 4.942 5.035 4.904 5.007 52,496 +0.08(+1.71%)
Aug 03, 2020 4.754 5.044 4.754 4.923 107,611 +0.20(+4.16%)
Jul 31, 2020 4.773 4.829 4.651 4.726 38,893 -0.07(-1.56%)
Jul 30, 2020 4.792 4.857 4.773 4.801 25,388 +0.04(+0.79%)
Jul 29, 2020 4.867 4.867 4.764 4.764 32,310 -0.05(-0.97%)
Jul 28, 2020 4.876 4.876 4.752 4.811 27,290 +0.02(+0.39%)
Jul 27, 2020 4.785 4.867 4.778 4.792 21,792 +0.09(+1.99%)
Jul 24, 2020 4.773 4.904 4.698 4.698 6,090 -0.08(-1.76%)
Jul 23, 2020 4.876 4.913 4.782 4.782 21,015 -0.06(-1.16%)
Jul 22, 2020 4.754 4.867 4.754 4.839 7,025 +0.12(+2.58%)
Jul 21, 2020 4.745 4.811 4.717 4.717 7,047 -0.04(-0.79%)
Jul 20, 2020 4.792 4.867 4.745 4.754 7,852 -0.11(-2.31%)
Jul 17, 2020 4.773 4.867 4.736 4.867 18,378 +0.08(+1.76%)
Jul 16, 2020 4.726 4.782 4.689 4.782 5,747 +0.08(+1.79%)
Jul 15, 2020 4.670 4.773 4.670 4.698 8,311 +0.04(+0.80%)
Jul 14, 2020 4.764 4.811 4.661 4.661 19,272 -0.06(-1.19%)
Jul 13, 2020 4.679 4.801 4.661 4.717 4,839 +0.08(+1.82%)
Jul 10, 2020 4.595 4.825 4.511 4.633 25,002 +0.04(+0.81%)
Jul 09, 2020 4.659 4.659 4.595 4.595 3,691 -0.01(-0.20%)
Jul 08, 2020 4.623 4.642 4.605 4.605 3,834 +0.00(+0.00%)
Jul 07, 2020 4.726 4.726 4.605 4.605 16,619 -0.01(-0.20%)
Jul 06, 2020 4.726 4.745 4.614 4.614 3,761 -0.26(-5.37%)
Jul 02, 2020 4.679 4.885 4.633 4.876 11,326 +0.11(+2.36%)
Jul 01, 2020 4.768 4.768 4.623 4.764 3,811 +0.08(+1.80%)
Jun 30, 2020 4.745 4.763 4.633 4.679 12,870 -0.04(-0.79%)
Jun 29, 2020 4.595 4.843 4.558 4.717 12,723 +0.08(+1.82%)
Jun 26, 2020 4.764 4.764 4.526 4.633 17,416 +0.00(+0.00%)
Jun 25, 2020 4.520 4.762 4.474 4.633 18,716 +0.11(+2.48%)
Jun 24, 2020 4.670 4.670 4.488 4.520 11,519 -0.12(-2.62%)
Jun 23, 2020 4.773 4.773 4.628 4.642 13,379 -0.11(-2.36%)
Jun 22, 2020 4.679 4.838 4.679 4.754 10,047 +0.05(+0.99%)
Jun 19, 2020 4.642 4.750 4.595 4.708 12,715 +0.07(+1.62%)
Jun 18, 2020 4.679 4.764 4.605 4.633 6,722 -0.02(-0.40%)
Jun 17, 2020 4.773 4.773 4.502 4.651 19,523 -0.16(-3.31%)
Jun 16, 2020 4.923 4.923 4.748 4.811 16,867 -0.01(-0.19%)
Jun 15, 2020 4.829 4.988 4.684 4.820 17,436 +0.22(+4.89%)
Jun 12, 2020 4.862 4.862 4.595 4.595 6,731 -0.02(-0.41%)
Jun 11, 2020 4.689 5.119 4.586 4.614 9,715 -0.16(-3.43%)
Jun 10, 2020 4.736 4.862 4.502 4.778 40,358 +0.15(+3.34%)
Jun 09, 2020 5.035 5.138 4.389 4.623 59,282 -0.44(-8.69%)
Jun 08, 2020 5.316 5.372 5.063 5.063 28,121 -0.09(-1.75%)
Jun 05, 2020 4.884 5.391 4.841 5.154 86,441 +0.30(+6.10%)
Jun 04, 2020 4.651 4.885 4.520 4.857 14,719 +0.20(+4.22%)
Jun 03, 2020 4.537 4.670 4.502 4.661 25,219 +0.12(+2.68%)
Jun 02, 2020 4.631 4.679 4.372 4.539 43,578 +0.04(+0.83%)
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.