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, 2004 9.521 9.941 9.500 9.671 221,219 +0.05(+0.54%)
Dec 30, 2004 9.857 9.947 9.610 9.619 336,199 -0.38(-3.77%)
Dec 29, 2004 9.999 10.14 9.935 9.996 185,576 -0.01(-0.06%)
Dec 28, 2004 10.07 10.29 9.976 10.00 473,024 +0.02(+0.17%)
Dec 27, 2004 10.07 10.13 9.958 9.984 201,443 -0.00(-0.03%)
Dec 23, 2004 9.892 10.06 9.892 9.987 297,796 +0.01(+0.15%)
Dec 22, 2004 9.689 9.999 9.425 9.973 350,686 +0.43(+4.56%)
Dec 21, 2004 9.225 9.700 9.152 9.538 306,764 +0.22(+2.32%)
Dec 20, 2004 9.886 9.886 9.193 9.322 462,446 -0.30(-3.09%)
Dec 17, 2004 9.671 10.06 9.581 9.619 525,454 -0.24(-2.44%)
Dec 16, 2004 10.16 10.17 9.674 9.859 542,241 -0.17(-1.71%)
Dec 15, 2004 9.651 10.06 9.451 10.03 947,198 +0.45(+4.69%)
Dec 14, 2004 8.906 9.842 8.886 9.581 1,770,219 +0.79(+9.00%)
Dec 13, 2004 8.799 8.978 8.770 8.790 630,775 -0.16(-1.81%)
Dec 10, 2004 9.138 9.257 8.870 8.952 478,543 -0.29(-3.17%)
Dec 09, 2004 8.735 9.303 8.735 9.245 415,304 +0.31(+3.47%)
Dec 08, 2004 8.810 9.234 8.274 8.935 1,026,303 -0.03(-0.29%)
Dec 07, 2004 9.173 9.410 8.918 8.961 613,298 -0.23(-2.46%)
Dec 06, 2004 9.280 9.492 9.022 9.187 588,693 -0.09(-1.00%)
Dec 03, 2004 9.286 9.448 9.176 9.280 616,518 -0.12(-1.26%)
Dec 02, 2004 9.239 9.634 9.010 9.399 524,994 +0.05(+0.56%)
Dec 01, 2004 8.912 9.422 8.825 9.347 639,744 +0.47(+5.32%)
Nov 30, 2004 9.190 9.413 8.732 8.874 877,520 -0.44(-4.70%)
Nov 29, 2004 9.422 9.755 9.022 9.312 1,127,715 +0.03(+0.34%)
Nov 26, 2004 8.825 9.332 8.720 9.280 646,182 +0.41(+4.64%)
Nov 24, 2004 8.259 8.976 8.117 8.868 1,495,648 +0.56(+6.77%)
Nov 23, 2004 7.891 8.407 7.848 8.306 759,322 +0.13(+1.60%)
Nov 22, 2004 7.654 8.230 7.610 8.175 1,347,325 +0.29(+3.71%)
Nov 19, 2004 8.199 8.280 7.865 7.883 818,651 -0.22(-2.66%)
Nov 18, 2004 8.062 8.596 7.822 8.098 3,585,280 +0.50(+6.58%)
Nov 17, 2004 7.253 7.654 7.248 7.598 703,672 +0.32(+4.34%)
Nov 16, 2004 7.320 7.514 7.227 7.282 323,551 -0.14(-1.95%)
Nov 15, 2004 7.204 7.746 7.120 7.427 516,946 +0.00(+0.00%)
Nov 12, 2004 7.106 7.503 6.650 7.427 285,378 +0.12(+1.59%)
Nov 11, 2004 6.778 7.378 6.697 7.311 554,889 +0.42(+6.05%)
Nov 10, 2004 6.442 6.958 6.398 6.894 347,467 +0.31(+4.67%)
Nov 09, 2004 6.497 6.685 6.471 6.587 212,941 -0.05(-0.74%)
Nov 08, 2004 6.801 6.839 6.636 6.636 233,637 -0.25(-3.62%)
Nov 05, 2004 6.720 6.975 6.668 6.885 188,795 +0.18(+2.72%)
Nov 04, 2004 6.656 6.795 6.656 6.703 283,308 -0.13(-1.95%)
Nov 03, 2004 6.436 7.048 6.363 6.836 620,197 +0.30(+4.57%)
Nov 02, 2004 6.233 6.537 6.219 6.537 349,076 +0.31(+4.98%)
Nov 01, 2004 6.132 6.279 5.952 6.227 246,515 +0.14(+2.38%)
Oct 29, 2004 6.103 6.250 6.068 6.082 251,344 -0.13(-2.05%)
Oct 28, 2004 6.201 6.314 6.166 6.210 225,129 -0.09(-1.38%)
Oct 27, 2004 6.176 6.297 5.943 6.297 216,160 +0.13(+2.16%)
Oct 26, 2004 6.059 6.224 5.940 6.163 226,049 +0.03(+0.52%)
Oct 25, 2004 5.920 6.204 5.813 6.132 167,869 +0.17(+2.77%)
Oct 22, 2004 6.076 6.419 5.961 5.966 333,439 -0.35(-5.55%)
Oct 21, 2004 6.390 6.450 6.123 6.317 291,357 -0.13(-2.02%)
Oct 20, 2004 6.253 6.471 6.027 6.448 224,899 +0.26(+4.27%)
Oct 19, 2004 6.479 6.566 6.111 6.184 266,291 -0.12(-1.84%)
Oct 18, 2004 6.050 6.300 6.016 6.300 663,889 +0.15(+2.50%)
Oct 15, 2004 6.433 6.450 5.914 6.146 935,240 -0.39(-5.91%)
Oct 14, 2004 6.639 6.856 6.529 6.532 310,673 -0.26(-3.79%)
Oct 13, 2004 6.627 7.004 6.572 6.790 231,797 +0.06(+0.95%)
Oct 12, 2004 6.816 6.943 6.723 6.726 225,589 -0.26(-3.77%)
Oct 11, 2004 6.920 7.077 6.833 6.990 237,087 -0.13(-1.79%)
Oct 08, 2004 6.833 7.224 6.790 7.117 413,005 +0.17(+2.46%)
Oct 07, 2004 6.798 7.059 6.729 6.946 347,467 -0.06(-0.79%)
Oct 06, 2004 6.990 7.059 6.682 7.001 569,606 -0.11(-1.55%)
Oct 05, 2004 6.477 7.246 6.465 7.111 1,346,176 +0.69(+10.74%)
Oct 04, 2004 7.207 7.465 6.320 6.421 2,091,240 -0.83(-11.47%)
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.