Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support, Inc. - Common Stock (NQ: ISSC )

8.150 +0.650 (+8.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 8.000 8.500 7.820 8.150 526,588 +0.65(+8.67%)
Dec 19, 2024 7.430 7.600 7.361 7.500 38,262 +0.10(+1.35%)
Dec 18, 2024 7.860 7.930 7.390 7.400 93,851 -0.46(-5.85%)
Dec 17, 2024 7.900 7.900 7.800 7.860 35,050 -0.01(-0.13%)
Dec 16, 2024 7.610 7.900 7.580 7.870 43,677 +0.23(+3.01%)
Dec 13, 2024 7.640 7.680 7.447 7.640 31,568 +0.01(+0.13%)
Dec 12, 2024 7.800 7.800 7.560 7.630 15,070 -0.11(-1.42%)
Dec 11, 2024 7.610 7.800 7.580 7.740 25,724 +0.14(+1.84%)
Dec 10, 2024 7.740 7.750 7.540 7.600 47,679 -0.16(-2.06%)
Dec 09, 2024 7.900 7.900 7.720 7.760 26,570 -0.14(-1.77%)
Dec 06, 2024 7.890 7.900 7.771 7.900 40,547 +0.06(+0.77%)
Dec 05, 2024 7.900 7.900 7.700 7.840 51,400 -0.05(-0.63%)
Dec 04, 2024 7.880 7.900 7.809 7.890 37,333 -0.01(-0.13%)
Dec 03, 2024 7.890 7.900 7.806 7.900 39,863 +0.00(+0.00%)
Dec 02, 2024 7.800 7.900 7.725 7.900 171,508 +0.14(+1.80%)
Nov 29, 2024 7.680 7.800 7.680 7.760 72,180 +0.02(+0.26%)
Nov 27, 2024 7.680 7.790 7.630 7.740 22,770 +0.02(+0.26%)
Nov 26, 2024 7.750 7.750 7.656 7.720 12,513 +0.01(+0.13%)
Nov 25, 2024 7.700 7.790 7.610 7.710 57,547 +0.01(+0.13%)
Nov 22, 2024 7.490 7.700 7.490 7.700 199,813 +0.23(+3.08%)
Nov 21, 2024 7.700 7.790 7.465 7.470 68,233 -0.25(-3.24%)
Nov 20, 2024 7.430 7.730 7.340 7.720 30,056 +0.26(+3.49%)
Nov 19, 2024 7.500 7.550 7.310 7.460 38,689 -0.07(-0.93%)
Nov 18, 2024 7.530 7.590 7.290 7.530 60,601 +0.03(+0.40%)
Nov 15, 2024 7.550 7.550 7.250 7.500 68,733 -0.10(-1.32%)
Nov 14, 2024 7.720 7.725 7.503 7.600 115,701 -0.13(-1.68%)
Nov 13, 2024 7.740 7.800 7.700 7.730 89,206 +0.03(+0.39%)
Nov 12, 2024 7.590 7.740 7.400 7.700 152,251 +0.17(+2.26%)
Nov 11, 2024 7.550 7.650 7.420 7.530 88,401 +0.06(+0.80%)
Nov 08, 2024 7.500 7.620 7.410 7.470 47,347 -0.01(-0.13%)
Nov 07, 2024 7.390 7.550 7.330 7.480 57,302 +0.12(+1.63%)
Nov 06, 2024 7.370 7.400 7.116 7.360 34,484 +0.01(+0.14%)
Nov 05, 2024 7.300 7.370 7.250 7.350 11,869 +0.05(+0.68%)
Nov 04, 2024 7.280 7.350 7.120 7.300 62,103 +0.05(+0.69%)
Nov 01, 2024 7.300 7.400 7.240 7.250 43,143 -0.05(-0.68%)
Oct 31, 2024 7.200 7.300 7.170 7.300 166,361 +0.13(+1.81%)
Oct 30, 2024 7.200 7.230 7.160 7.170 15,187 -0.03(-0.42%)
Oct 29, 2024 7.190 7.210 7.155 7.200 8,621 -0.02(-0.28%)
Oct 28, 2024 7.230 7.230 7.157 7.220 30,298 +0.03(+0.42%)
Oct 25, 2024 7.200 7.229 7.100 7.190 16,061 -0.01(-0.14%)
Oct 24, 2024 7.200 7.200 7.100 7.200 14,147 +0.01(+0.14%)
Oct 23, 2024 7.200 7.200 7.090 7.190 16,008 -0.03(-0.42%)
Oct 22, 2024 7.270 7.280 7.090 7.220 17,818 +0.00(+0.00%)
Oct 21, 2024 7.300 7.362 7.176 7.220 57,990 -0.11(-1.50%)
Oct 18, 2024 7.350 7.385 7.310 7.330 37,940 -0.01(-0.14%)
Oct 17, 2024 7.290 7.350 7.204 7.340 19,819 +0.00(+0.00%)
Oct 16, 2024 7.190 7.340 7.076 7.340 116,000 +0.16(+2.23%)
Oct 15, 2024 7.140 7.200 7.110 7.180 28,853 +0.05(+0.70%)
Oct 14, 2024 7.200 7.200 7.045 7.130 50,209 -0.03(-0.42%)
Oct 11, 2024 7.000 7.200 6.912 7.160 229,910 +0.18(+2.58%)
Oct 10, 2024 6.900 7.000 6.770 6.980 32,822 +0.08(+1.16%)
Oct 09, 2024 6.890 6.900 6.640 6.900 15,228 +0.01(+0.15%)
Oct 08, 2024 6.660 6.890 6.660 6.890 30,468 +0.19(+2.84%)
Oct 07, 2024 6.650 6.764 6.500 6.700 51,756 +0.06(+0.90%)
Oct 04, 2024 6.540 6.650 6.360 6.640 28,670 +0.36(+5.73%)
Oct 03, 2024 6.200 6.320 6.200 6.280 26,680 +0.09(+1.45%)
Oct 02, 2024 6.320 6.446 6.152 6.190 51,029 -0.10(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.