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

Innovative Solutions and Support (NQ: ISSC )

5.230 -0.410 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 3.107 3.107 2.883 3.032 32,137 +0.05(+1.57%)
Oct 30, 2017 3.070 3.070 2.957 2.986 8,525 -0.12(-3.92%)
Oct 27, 2017 3.060 3.107 2.941 3.107 5,718 +0.05(+1.53%)
Oct 26, 2017 3.024 3.098 2.920 3.060 8,707 +0.04(+1.24%)
Oct 25, 2017 2.948 3.107 2.948 3.023 10,388 -0.01(-0.31%)
Oct 24, 2017 2.967 3.173 2.967 3.032 10,842 +0.07(+2.21%)
Oct 23, 2017 3.060 3.060 2.920 2.967 14,748 -0.13(-4.23%)
Oct 20, 2017 3.163 3.201 3.032 3.098 9,379 -0.01(-0.30%)
Oct 19, 2017 3.210 3.219 3.095 3.107 4,818 -0.07(-2.35%)
Oct 18, 2017 2.995 3.257 2.995 3.182 31,025 +0.21(+6.92%)
Oct 17, 2017 3.060 3.070 2.883 2.976 40,381 -0.08(-2.75%)
Oct 16, 2017 3.182 3.416 3.032 3.060 62,123 -0.16(-4.94%)
Oct 13, 2017 3.293 3.293 3.135 3.219 23,143 -0.07(-2.27%)
Oct 12, 2017 3.369 3.369 3.276 3.294 9,136 -0.11(-3.30%)
Oct 11, 2017 3.313 3.547 3.293 3.407 7,993 +0.07(+2.25%)
Oct 10, 2017 3.332 3.444 3.276 3.332 2,630 +0.01(+0.28%)
Oct 09, 2017 3.416 3.425 3.322 3.322 11,288 -0.08(-2.47%)
Oct 06, 2017 3.435 3.454 3.388 3.407 7,619 -0.06(-1.62%)
Oct 05, 2017 3.482 3.482 3.397 3.463 4,921 +0.07(+1.93%)
Oct 04, 2017 3.425 3.500 3.388 3.397 9,948 +0.00(+0.00%)
Oct 03, 2017 3.407 3.500 3.390 3.397 19,930 -0.01(-0.27%)
Oct 02, 2017 3.407 3.416 3.379 3.407 14,352 +0.00(+0.00%)
Sep 29, 2017 3.397 3.435 3.397 3.407 4,127 -0.03(-0.82%)
Sep 28, 2017 3.510 3.510 3.407 3.435 5,835 -0.09(-2.65%)
Sep 27, 2017 3.482 3.574 3.463 3.528 18,363 +0.07(+1.89%)
Sep 26, 2017 3.351 3.500 3.294 3.463 12,944 +0.07(+2.21%)
Sep 25, 2017 3.397 3.407 3.229 3.388 8,130 +0.03(+0.84%)
Sep 22, 2017 3.182 3.435 3.182 3.360 10,858 +0.16(+4.94%)
Sep 21, 2017 3.229 3.313 3.182 3.202 18,478 -0.02(-0.55%)
Sep 20, 2017 3.173 3.285 3.135 3.219 8,784 +0.07(+2.08%)
Sep 19, 2017 3.117 3.182 3.088 3.154 20,847 +0.07(+2.12%)
Sep 18, 2017 3.070 3.123 2.976 3.088 15,248 -0.02(-0.60%)
Sep 15, 2017 3.051 3.107 2.929 3.107 47,900 +0.06(+1.84%)
Sep 14, 2017 3.135 3.145 3.051 3.051 10,348 -0.03(-0.91%)
Sep 13, 2017 3.087 3.154 3.042 3.079 7,400 +0.01(+0.30%)
Sep 12, 2017 3.058 3.145 3.058 3.070 11,088 +0.00(+0.00%)
Sep 11, 2017 3.163 3.163 3.070 3.070 9,679 -0.09(-2.96%)
Sep 08, 2017 3.191 3.191 3.070 3.163 13,472 -0.12(-3.70%)
Sep 07, 2017 3.238 3.297 3.098 3.285 10,832 +0.02(+0.57%)
Sep 06, 2017 3.313 3.313 3.126 3.266 17,824 -0.05(-1.41%)
Sep 05, 2017 3.304 3.313 3.191 3.313 4,582 +0.02(+0.57%)
Sep 01, 2017 3.210 3.307 3.189 3.294 9,279 +0.07(+2.03%)
Aug 31, 2017 3.322 3.360 3.191 3.229 37,944 -0.11(-3.36%)
Aug 30, 2017 3.238 3.341 3.182 3.341 9,978 +0.10(+3.18%)
Aug 29, 2017 3.257 3.266 3.088 3.238 19,087 -0.07(-1.98%)
Aug 28, 2017 3.322 3.369 3.219 3.304 30,286 -0.07(-2.22%)
Aug 25, 2017 3.276 3.379 3.215 3.379 56,491 +0.08(+2.56%)
Aug 24, 2017 3.388 3.416 3.201 3.294 41,499 -0.07(-2.22%)
Aug 23, 2017 3.351 3.435 3.351 3.369 8,078 -0.06(-1.64%)
Aug 22, 2017 3.491 3.491 3.388 3.425 2,072 -0.04(-1.08%)
Aug 21, 2017 3.369 3.500 3.369 3.463 10,126 +0.03(+0.82%)
Aug 18, 2017 3.351 3.435 3.322 3.435 21,513 -0.03(-0.81%)
Aug 17, 2017 3.510 3.510 3.322 3.463 33,375 -0.11(-3.14%)
Aug 16, 2017 3.556 3.584 3.522 3.575 12,470 +0.07(+1.87%)
Aug 15, 2017 3.547 3.641 3.425 3.510 29,918 -0.06(-1.57%)
Aug 14, 2017 3.360 3.566 3.332 3.566 37,207 +0.20(+5.83%)
Aug 11, 2017 3.360 3.371 3.341 3.369 2,469 +0.00(+0.00%)
Aug 10, 2017 3.566 3.594 3.360 3.369 47,713 -0.34(-9.09%)
Aug 09, 2017 3.650 3.772 3.650 3.706 13,097 +0.06(+1.54%)
Aug 08, 2017 3.744 3.744 3.615 3.650 2,893 -0.08(-2.26%)
Aug 07, 2017 3.753 3.772 3.725 3.734 13,472 -0.02(-0.50%)
Aug 04, 2017 3.753 3.875 3.753 3.753 1,502 -0.01(-0.25%)
Aug 03, 2017 3.818 3.884 3.753 3.762 12,210 -0.05(-1.23%)
Aug 02, 2017 3.762 3.875 3.744 3.809 2,557 +0.04(+0.99%)
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.