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, 2005 9.054 9.680 9.034 9.321 538,562 +0.28(+3.10%)
Oct 28, 2005 9.204 9.347 8.995 9.041 475,306 -0.12(-1.28%)
Oct 27, 2005 9.530 9.592 9.060 9.158 346,147 -0.40(-4.16%)
Oct 26, 2005 9.393 9.687 9.341 9.556 245,120 +0.10(+1.10%)
Oct 25, 2005 9.328 9.484 9.152 9.452 587,753 +0.06(+0.62%)
Oct 24, 2005 9.804 9.908 9.341 9.393 443,095 -0.38(-3.94%)
Oct 21, 2005 9.902 9.941 9.563 9.778 273,935 -0.09(-0.93%)
Oct 20, 2005 9.739 10.02 9.693 9.869 388,942 +0.10(+1.00%)
Oct 19, 2005 9.726 9.797 9.510 9.771 337,436 -0.01(-0.13%)
Oct 18, 2005 9.987 9.987 9.478 9.784 520,763 -0.21(-2.09%)
Oct 17, 2005 10.06 10.12 9.726 9.993 418,547 -0.03(-0.26%)
Oct 14, 2005 9.680 10.14 8.806 10.02 863,056 +0.25(+2.61%)
Oct 13, 2005 9.504 10.07 9.465 9.765 332,561 +0.29(+3.03%)
Oct 12, 2005 9.673 9.726 9.413 9.478 325,168 -0.15(-1.56%)
Oct 11, 2005 9.458 9.817 9.458 9.628 452,049 +0.20(+2.15%)
Oct 10, 2005 9.654 9.824 9.360 9.426 180,621 -0.22(-2.23%)
Oct 07, 2005 9.608 9.817 9.589 9.641 210,269 +0.07(+0.75%)
Oct 06, 2005 9.478 9.810 9.432 9.569 190,342 +0.07(+0.69%)
Oct 05, 2005 9.850 9.850 9.504 9.504 203,373 -0.29(-2.93%)
Oct 04, 2005 9.954 10.01 9.732 9.791 196,865 -0.16(-1.57%)
Oct 03, 2005 10.11 10.30 9.915 9.947 245,839 -0.18(-1.80%)
Sep 30, 2005 10.04 10.16 9.791 10.13 219,397 +0.07(+0.71%)
Sep 29, 2005 9.967 10.24 9.895 10.06 398,036 +0.07(+0.65%)
Sep 28, 2005 10.03 10.23 9.974 9.993 415,151 -0.09(-0.91%)
Sep 27, 2005 10.27 10.28 9.621 10.08 855,377 -0.21(-2.03%)
Sep 26, 2005 10.30 10.42 10.23 10.29 293,747 -0.03(-0.32%)
Sep 23, 2005 10.33 10.38 10.01 10.33 253,260 +0.12(+1.22%)
Sep 22, 2005 10.20 10.33 9.967 10.20 224,379 +0.03(+0.32%)
Sep 21, 2005 10.50 10.51 10.05 10.17 338,973 -0.30(-2.87%)
Sep 20, 2005 10.05 10.59 10.05 10.47 264,205 +0.36(+3.55%)
Sep 19, 2005 10.27 10.39 9.987 10.11 266,954 -0.18(-1.77%)
Sep 16, 2005 10.21 10.40 10.21 10.29 232,595 +0.14(+1.41%)
Sep 15, 2005 10.53 10.60 10.000 10.15 421,743 -0.38(-3.59%)
Sep 14, 2005 10.78 10.81 10.48 10.53 92,136 -0.24(-2.24%)
Sep 13, 2005 11.13 11.13 10.62 10.77 259,791 -0.32(-2.88%)
Sep 12, 2005 10.70 11.15 10.63 11.09 410,015 +0.32(+2.97%)
Sep 09, 2005 10.87 11.06 10.63 10.77 600,815 -0.16(-1.49%)
Sep 08, 2005 10.96 11.01 10.45 10.93 686,583 -0.11(-1.00%)
Sep 07, 2005 11.15 11.15 10.93 11.04 256,099 -0.14(-1.28%)
Sep 06, 2005 11.13 11.21 10.96 11.19 382,843 +0.03(+0.29%)
Sep 02, 2005 11.02 11.20 11.02 11.15 250,183 +0.12(+1.12%)
Sep 01, 2005 10.89 11.12 10.83 11.03 489,044 +0.03(+0.24%)
Aug 31, 2005 11.08 11.23 10.87 11.00 425,734 -0.14(-1.23%)
Aug 30, 2005 11.10 11.35 11.10 11.14 125,801 -0.14(-1.21%)
Aug 29, 2005 11.32 11.34 11.04 11.28 478,515 -0.14(-1.20%)
Aug 26, 2005 11.73 11.77 11.28 11.42 384,243 -0.31(-2.64%)
Aug 25, 2005 11.75 11.77 11.63 11.72 141,732 -0.09(-0.74%)
Aug 24, 2005 11.68 11.97 11.64 11.81 308,662 +0.11(+0.95%)
Aug 23, 2005 11.86 11.90 11.50 11.70 159,652 -0.12(-1.05%)
Aug 22, 2005 12.24 12.24 11.64 11.83 148,865 -0.33(-2.68%)
Aug 19, 2005 11.94 12.24 11.87 12.15 358,803 +0.25(+2.08%)
Aug 18, 2005 11.81 11.97 11.70 11.90 223,931 +0.09(+0.77%)
Aug 17, 2005 11.49 11.88 11.42 11.81 300,109 +0.32(+2.78%)
Aug 16, 2005 11.63 11.73 11.45 11.49 208,585 -0.21(-1.78%)
Aug 15, 2005 11.52 11.75 11.10 11.70 821,447 +0.12(+1.07%)
Aug 12, 2005 11.80 11.80 11.54 11.58 268,358 -0.27(-2.26%)
Aug 11, 2005 11.87 12.03 11.43 11.85 194,670 -0.04(-0.33%)
Aug 10, 2005 11.92 12.09 11.77 11.88 320,169 -0.01(-0.05%)
Aug 09, 2005 11.95 12.07 11.79 11.89 185,895 +0.00(+0.00%)
Aug 08, 2005 12.17 12.17 11.85 11.89 230,899 -0.30(-2.46%)
Aug 05, 2005 12.24 12.32 12.07 12.19 211,796 -0.07(-0.59%)
Aug 04, 2005 12.14 12.35 12.07 12.26 262,078 -0.01(-0.11%)
Aug 03, 2005 12.19 12.35 12.07 12.28 516,021 +0.07(+0.53%)
Aug 02, 2005 12.36 12.44 12.11 12.21 478,981 -0.14(-1.16%)
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.