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 (%)
Nov 30, 2006 10.35 10.44 10.27 10.28 94,742 -0.04(-0.38%)
Nov 29, 2006 10.44 10.44 10.28 10.32 127,183 -0.14(-1.31%)
Nov 28, 2006 10.35 10.47 10.18 10.46 105,621 +0.05(+0.50%)
Nov 27, 2006 10.33 10.42 10.23 10.40 180,974 +0.02(+0.19%)
Nov 24, 2006 10.35 10.44 10.31 10.38 21,925 -0.04(-0.38%)
Nov 22, 2006 10.44 10.47 10.38 10.42 43,316 -0.01(-0.13%)
Nov 21, 2006 10.41 10.48 10.34 10.44 62,669 +0.05(+0.50%)
Nov 20, 2006 10.42 10.56 10.27 10.38 62,332 -0.08(-0.81%)
Nov 17, 2006 10.40 10.56 10.37 10.47 118,831 +0.07(+0.69%)
Nov 16, 2006 10.44 10.44 10.34 10.40 42,631 -0.01(-0.06%)
Nov 15, 2006 10.44 10.44 10.35 10.40 91,089 -0.03(-0.31%)
Nov 14, 2006 10.23 10.44 9.954 10.44 93,807 +0.19(+1.85%)
Nov 13, 2006 10.08 10.37 10.08 10.25 44,909 +0.14(+1.36%)
Nov 10, 2006 10.21 10.29 10.08 10.11 72,444 -0.11(-1.08%)
Nov 09, 2006 10.38 10.38 10.18 10.22 88,624 -0.16(-1.51%)
Nov 08, 2006 10.35 10.43 10.16 10.38 90,828 +0.03(+0.32%)
Nov 07, 2006 9.941 10.40 9.941 10.35 104,281 +0.44(+4.41%)
Nov 06, 2006 9.882 9.993 9.843 9.908 36,495 +0.01(+0.13%)
Nov 03, 2006 9.941 10.14 9.784 9.895 66,151 -0.01(-0.07%)
Nov 02, 2006 10.05 10.14 9.876 9.902 98,350 -0.20(-2.00%)
Nov 01, 2006 10.45 10.49 10.06 10.10 199,916 -0.29(-2.82%)
Oct 31, 2006 10.44 10.51 10.25 10.40 109,828 -0.03(-0.31%)
Oct 30, 2006 10.32 10.53 10.24 10.43 51,128 +0.07(+0.69%)
Oct 27, 2006 10.69 10.74 10.36 10.36 57,540 -0.38(-3.52%)
Oct 26, 2006 10.51 10.76 10.31 10.74 105,590 +0.27(+2.62%)
Oct 25, 2006 10.55 10.64 10.31 10.46 74,727 -0.05(-0.50%)
Oct 24, 2006 10.33 10.57 10.25 10.51 108,689 +0.22(+2.15%)
Oct 23, 2006 10.51 10.51 10.25 10.29 90,264 -0.20(-1.93%)
Oct 20, 2006 10.83 10.83 10.47 10.50 205,561 -0.29(-2.66%)
Oct 19, 2006 10.76 10.95 10.57 10.78 179,681 +0.01(+0.06%)
Oct 18, 2006 10.21 10.89 10.15 10.78 221,779 +0.56(+5.49%)
Oct 17, 2006 9.850 10.22 9.817 10.21 158,042 +0.30(+3.03%)
Oct 16, 2006 9.726 9.947 9.680 9.915 132,400 +0.14(+1.47%)
Oct 13, 2006 9.791 9.791 9.745 9.771 109,199 +0.01(+0.07%)
Oct 12, 2006 9.523 9.804 9.426 9.765 155,162 +0.24(+2.53%)
Oct 11, 2006 9.510 9.621 9.432 9.523 76,761 -0.03(-0.27%)
Oct 10, 2006 9.765 9.771 9.537 9.550 75,102 -0.21(-2.14%)
Oct 09, 2006 9.732 9.765 9.608 9.758 27,346 -0.01(-0.07%)
Oct 06, 2006 9.778 9.784 9.706 9.765 50,339 -0.02(-0.20%)
Oct 05, 2006 9.732 9.804 9.719 9.784 117,908 +0.01(+0.07%)
Oct 04, 2006 9.328 9.784 9.328 9.778 131,940 +0.42(+4.53%)
Oct 03, 2006 9.373 9.510 9.223 9.354 85,959 -0.06(-0.62%)
Oct 02, 2006 9.445 9.608 9.367 9.413 47,262 -0.07(-0.69%)
Sep 29, 2006 9.615 9.739 9.432 9.478 269,426 -0.16(-1.69%)
Sep 28, 2006 9.660 9.752 9.523 9.641 61,067 -0.03(-0.34%)
Sep 27, 2006 9.810 9.810 9.595 9.673 99,702 -0.14(-1.40%)
Sep 26, 2006 9.589 9.810 9.504 9.810 130,777 +0.22(+2.31%)
Sep 25, 2006 9.328 9.647 9.243 9.589 123,496 +0.31(+3.30%)
Sep 22, 2006 9.556 9.556 9.132 9.282 114,957 -0.27(-2.80%)
Sep 21, 2006 9.602 9.602 9.426 9.550 166,791 -0.02(-0.20%)
Sep 20, 2006 9.204 9.647 9.191 9.569 157,956 +0.43(+4.71%)
Sep 19, 2006 9.484 9.484 9.067 9.139 199,419 -0.31(-3.25%)
Sep 18, 2006 9.263 9.641 9.197 9.445 141,824 +0.16(+1.69%)
Sep 15, 2006 9.230 9.413 9.152 9.289 230,778 +0.07(+0.78%)
Sep 14, 2006 9.158 9.249 9.126 9.217 60,966 +0.07(+0.71%)
Sep 13, 2006 9.269 9.341 9.099 9.152 150,542 -0.14(-1.54%)
Sep 12, 2006 9.210 9.308 9.145 9.295 68,930 +0.07(+0.78%)
Sep 11, 2006 9.236 9.321 9.139 9.223 58,860 -0.07(-0.77%)
Sep 08, 2006 9.132 9.341 9.113 9.295 240,476 +0.16(+1.71%)
Sep 07, 2006 9.106 9.269 9.021 9.139 191,938 +0.00(+0.00%)
Sep 06, 2006 9.282 9.282 9.139 9.139 143,745 -0.21(-2.23%)
Sep 05, 2006 9.302 9.400 9.217 9.347 153,596 -0.18(-1.92%)
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.