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, 2014 2.536 2.611 2.536 2.611 22,509 +0.10(+4.10%)
Oct 30, 2014 2.480 2.546 2.480 2.508 52,800 +0.02(+0.75%)
Oct 29, 2014 2.480 2.480 2.452 2.489 59,322 -0.03(-1.11%)
Oct 28, 2014 2.452 2.555 2.452 2.518 103,455 +0.07(+3.07%)
Oct 27, 2014 2.536 2.583 2.396 2.443 76,295 -0.14(-5.43%)
Oct 24, 2014 2.611 2.611 2.555 2.583 35,046 +0.02(+0.73%)
Oct 23, 2014 2.611 2.611 2.564 2.564 44,084 +0.03(+1.11%)
Oct 22, 2014 2.602 2.621 2.480 2.536 100,326 -0.01(-0.33%)
Oct 21, 2014 2.387 2.574 2.387 2.545 181,255 +0.16(+6.63%)
Oct 20, 2014 2.293 2.405 2.227 2.387 70,634 +0.09(+4.08%)
Oct 17, 2014 2.433 2.499 2.293 2.293 149,403 -0.12(-5.04%)
Oct 16, 2014 2.564 2.564 2.415 2.415 150,042 -0.08(-3.37%)
Oct 15, 2014 2.527 2.677 2.499 2.499 174,994 -0.05(-1.84%)
Oct 14, 2014 2.508 2.592 2.457 2.546 196,389 +0.04(+1.49%)
Oct 13, 2014 2.564 2.667 2.480 2.508 183,361 -0.13(-4.96%)
Oct 10, 2014 2.611 2.658 2.567 2.639 184,336 +0.06(+2.17%)
Oct 09, 2014 2.639 2.639 2.574 2.583 108,503 -0.07(-2.82%)
Oct 08, 2014 2.808 2.808 2.574 2.658 843,509 +0.07(+2.53%)
Oct 07, 2014 3.744 3.744 2.405 2.592 741,759 -2.15(-45.36%)
Oct 06, 2014 4.773 4.792 4.736 4.745 18,591 -0.05(-0.98%)
Oct 03, 2014 4.969 4.969 4.782 4.792 33,445 -0.06(-1.25%)
Oct 02, 2014 4.825 4.904 4.820 4.853 2,890 +0.04(+0.88%)
Oct 01, 2014 4.885 4.970 4.792 4.811 9,374 -0.07(-1.44%)
Sep 30, 2014 4.960 4.960 4.792 4.881 3,520 -0.03(-0.67%)
Sep 29, 2014 4.895 4.913 4.839 4.913 12,725 -0.07(-1.32%)
Sep 26, 2014 4.885 4.988 4.876 4.979 11,336 +0.03(+0.57%)
Sep 25, 2014 4.998 4.998 4.913 4.951 20,275 +0.03(+0.57%)
Sep 24, 2014 5.101 5.101 4.913 4.923 9,927 -0.02(-0.38%)
Sep 23, 2014 5.054 5.063 4.904 4.942 30,538 -0.13(-2.58%)
Sep 22, 2014 5.073 5.129 4.951 5.073 28,123 -0.07(-1.28%)
Sep 19, 2014 5.063 5.138 5.016 5.138 17,536 +0.07(+1.48%)
Sep 18, 2014 5.204 5.204 4.979 5.063 18,572 -0.02(-0.37%)
Sep 17, 2014 4.979 5.129 4.979 5.082 8,541 +0.07(+1.50%)
Sep 16, 2014 4.951 5.166 4.932 5.007 34,822 +0.05(+0.94%)
Sep 15, 2014 5.101 5.101 4.932 4.960 16,737 -0.15(-2.93%)
Sep 12, 2014 5.016 5.194 4.998 5.110 34,486 +0.08(+1.68%)
Sep 11, 2014 4.932 5.054 4.913 5.026 16,446 +0.05(+0.94%)
Sep 10, 2014 5.026 4.960 4.960 4.979 10,709 +0.02(+0.38%)
Sep 09, 2014 4.960 5.031 4.960 4.960 20,096 +0.00(+0.00%)
Sep 08, 2014 5.016 5.044 4.960 4.960 24,657 -0.04(-0.75%)
Sep 05, 2014 5.073 5.110 4.970 4.998 17,022 -0.06(-1.11%)
Sep 04, 2014 5.007 5.101 5.007 5.054 10,768 +0.00(+0.00%)
Sep 03, 2014 5.082 5.157 5.054 5.054 18,995 -0.07(-1.28%)
Sep 02, 2014 5.241 5.260 5.073 5.119 30,302 -0.04(-0.73%)
Aug 29, 2014 5.241 5.157 5.157 5.157 22,758 -0.07(-1.25%)
Aug 28, 2014 5.054 5.222 5.054 5.222 9,116 +0.07(+1.27%)
Aug 27, 2014 5.213 5.269 5.073 5.157 27,778 -0.08(-1.61%)
Aug 26, 2014 5.119 5.241 5.091 5.241 45,314 +0.04(+0.72%)
Aug 25, 2014 5.297 5.531 5.054 5.204 29,700 -0.04(-0.71%)
Aug 22, 2014 5.213 5.241 5.035 5.241 478,049 -0.01(-0.18%)
Aug 21, 2014 5.330 5.330 5.222 5.250 49,931 -0.07(-1.41%)
Aug 20, 2014 5.344 5.344 5.250 5.325 21,535 -0.04(-0.70%)
Aug 19, 2014 5.344 5.470 5.316 5.363 63,005 -0.05(-0.87%)
Aug 18, 2014 5.484 5.484 5.484 5.409 16,176 -0.04(-0.69%)
Aug 15, 2014 5.531 5.531 5.454 5.447 20,544 -0.11(-2.02%)
Aug 14, 2014 5.541 5.606 5.454 5.559 13,659 +0.00(+0.00%)
Aug 13, 2014 5.597 5.681 5.512 5.559 8,872 +0.00(+0.00%)
Aug 12, 2014 5.784 5.784 5.466 5.559 18,027 -0.10(-1.82%)
Aug 11, 2014 5.643 5.821 5.643 5.662 64,681 +0.08(+1.51%)
Aug 08, 2014 5.653 5.653 5.503 5.578 9,986 -0.01(-0.17%)
Aug 07, 2014 5.606 5.943 5.391 5.587 24,369 +0.04(+0.67%)
Aug 06, 2014 5.409 5.587 5.409 5.550 17,836 +0.10(+1.89%)
Aug 05, 2014 5.428 5.494 5.428 5.447 30,223 +0.02(+0.34%)
Aug 04, 2014 5.569 5.569 5.428 5.428 18,112 -0.13(-2.36%)
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.