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

Innovative Solutions and Support (NQ: ISSC )

6.390 +1.400 (+28.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 3.128 3.186 3.073 3.073 34,953 -0.08(-2.39%)
Oct 30, 2003 3.146 3.146 3.146 3.148 19,546 -0.03(-1.09%)
Oct 29, 2003 3.102 3.183 3.102 3.183 24,605 +0.01(+0.37%)
Oct 28, 2003 3.247 3.290 3.131 3.172 17,246 -0.12(-3.65%)
Oct 27, 2003 3.189 3.292 3.189 3.292 52,200 +0.03(+0.92%)
Oct 24, 2003 3.273 3.273 3.189 3.261 77,265 +0.00(+0.09%)
Oct 23, 2003 3.288 3.305 3.198 3.259 36,563 -0.07(-2.01%)
Oct 22, 2003 3.308 3.325 3.276 3.325 39,782 +0.03(+0.88%)
Oct 21, 2003 2.858 3.386 2.858 3.296 108,770 +0.33(+11.14%)
Oct 20, 2003 2.870 3.009 2.870 2.966 24,835 +0.05(+1.59%)
Oct 17, 2003 2.983 2.983 2.870 2.919 14,257 -0.04(-1.27%)
Oct 16, 2003 2.995 3.018 2.937 2.957 58,296 -0.04(-1.26%)
Oct 15, 2003 2.696 3.073 2.696 2.995 154,072 +0.31(+11.56%)
Oct 14, 2003 2.595 2.847 2.595 2.685 18,166 +0.09(+3.58%)
Oct 13, 2003 2.261 2.624 2.261 2.592 37,023 +0.20(+8.36%)
Oct 10, 2003 2.351 2.392 2.351 2.392 30,124 +0.01(+0.61%)
Oct 09, 2003 2.363 2.432 2.337 2.377 16,786 +0.01(+0.61%)
Oct 08, 2003 2.360 2.389 2.360 2.363 4,162 +0.01(+0.49%)
Oct 07, 2003 2.334 2.392 2.328 2.351 5,817 +0.06(+2.65%)
Oct 06, 2003 2.319 2.319 2.285 2.291 3,449 -0.03(-1.11%)
Oct 03, 2003 2.197 2.316 2.197 2.316 15,177 +0.07(+3.10%)
Oct 02, 2003 2.366 2.366 2.241 2.247 14,947 -0.11(-4.56%)
Oct 01, 2003 2.337 2.354 2.308 2.354 2,759 -0.01(-0.49%)
Sep 30, 2003 2.308 2.406 2.293 2.366 11,964 +0.04(+1.63%)
Sep 29, 2003 2.328 2.348 2.319 2.328 5,277 -0.01(-0.38%)
Sep 26, 2003 2.360 2.380 2.331 2.337 2,299 -0.06(-2.42%)
Sep 25, 2003 2.432 2.432 2.319 2.395 3,449 +0.02(+0.85%)
Sep 24, 2003 2.363 2.345 2.345 2.374 9,888 +0.01(+0.49%)
Sep 23, 2003 2.453 2.453 2.351 2.363 4,139 -0.00(-0.13%)
Sep 22, 2003 2.369 2.421 2.363 2.366 33,045 +0.00(+0.14%)
Sep 19, 2003 2.418 2.418 2.363 2.363 2,851 -0.06(-2.40%)
Sep 18, 2003 2.458 2.461 2.406 2.421 30,124 -0.04(-1.65%)
Sep 17, 2003 2.403 2.461 2.380 2.461 54,960 +0.08(+3.54%)
Sep 16, 2003 2.377 2.392 2.360 2.377 13,912 -0.01(-0.23%)
Sep 15, 2003 2.377 2.432 2.340 2.383 20,696 +0.01(+0.35%)
Sep 12, 2003 2.174 2.421 2.171 2.374 45,301 +0.22(+10.38%)
Sep 11, 2003 2.177 2.180 2.151 2.151 19,316 -0.04(-1.85%)
Sep 10, 2003 2.244 2.244 2.192 2.192 3,909 -0.04(-1.82%)
Sep 09, 2003 2.244 2.244 2.174 2.232 16,327 +0.06(+2.67%)
Sep 08, 2003 2.157 2.247 2.145 2.174 16,097 +0.00(+0.00%)
Sep 05, 2003 2.087 2.241 2.073 2.174 84,164 +0.10(+4.75%)
Sep 04, 2003 2.038 2.102 2.038 2.076 14,717 +0.02(+0.85%)
Sep 03, 2003 2.154 2.154 2.044 2.058 17,246 -0.00(-0.14%)
Sep 02, 2003 2.047 2.084 2.027 2.061 17,936 +0.03(+1.57%)
Aug 29, 2003 2.093 2.134 2.000 2.029 160,740 -0.06(-2.64%)
Aug 28, 2003 2.177 2.177 2.084 2.084 48,061 -0.02(-0.83%)
Aug 27, 2003 2.102 2.180 2.076 2.102 37,023 -0.01(-0.54%)
Aug 26, 2003 2.102 2.151 2.073 2.113 59,099 -0.01(-0.56%)
Aug 25, 2003 2.102 2.160 2.050 2.125 65,538 +0.08(+3.97%)
Aug 22, 2003 2.174 2.174 2.044 2.044 47,601 -0.00(-0.14%)
Aug 21, 2003 2.203 2.203 2.029 2.047 162,810 -0.04(-1.94%)
Aug 20, 2003 2.087 2.116 2.044 2.087 3,037,749 +0.00(+0.00%)
Aug 19, 2003 2.096 2.140 2.061 2.087 14,717 -0.06(-2.70%)
Aug 18, 2003 2.163 2.163 2.093 2.145 13,567 -0.02(-0.80%)
Aug 15, 2003 2.061 2.163 2.058 2.163 2,759 -0.01(-0.53%)
Aug 14, 2003 2.151 2.192 2.064 2.174 7,128 +0.08(+3.73%)
Aug 13, 2003 2.169 2.183 2.093 2.096 21,846 -0.07(-3.34%)
Aug 12, 2003 2.058 2.203 2.015 2.169 74,506 +0.25(+12.99%)
Aug 11, 2003 1.974 2.058 1.919 1.919 48,751 -0.10(-5.02%)
Aug 08, 2003 2.035 2.044 2.003 2.021 2,529 -0.04(-1.82%)
Aug 07, 2003 2.058 2.061 2.044 2.058 16,786 +0.00(+0.13%)
Aug 06, 2003 2.064 2.064 2.021 2.055 11,267 -0.01(-0.56%)
Aug 05, 2003 2.067 2.067 2.067 2.067 229 -0.05(-2.20%)
Aug 04, 2003 2.099 2.113 2.099 2.113 1,609 +0.03(+1.67%)
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.