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 (%)
Nov 30, 2017 2.742 2.864 2.742 2.770 16,304 -0.02(-0.67%)
Nov 29, 2017 2.672 2.829 2.658 2.789 9,403 +0.03(+1.05%)
Nov 28, 2017 2.752 2.892 2.677 2.760 17,787 -0.12(-4.25%)
Nov 27, 2017 2.901 2.901 2.750 2.883 22,924 -0.01(-0.32%)
Nov 24, 2017 2.854 2.929 2.770 2.892 12,737 +0.05(+1.62%)
Nov 22, 2017 2.929 2.929 2.845 2.846 3,048 -0.05(-1.60%)
Nov 21, 2017 2.845 3.032 2.836 2.892 24,622 +0.07(+2.66%)
Nov 20, 2017 2.836 2.957 2.817 2.817 12,400 -0.07(-2.59%)
Nov 17, 2017 2.789 2.892 2.744 2.892 12,079 +0.11(+4.04%)
Nov 16, 2017 2.789 2.899 2.749 2.780 14,784 +0.03(+1.02%)
Nov 15, 2017 2.752 2.761 2.714 2.752 17,723 -0.02(-0.68%)
Nov 14, 2017 2.920 2.920 2.752 2.770 24,434 -0.14(-4.82%)
Nov 13, 2017 2.976 3.004 2.911 2.911 3,527 -0.12(-4.01%)
Nov 10, 2017 2.976 3.032 2.976 3.032 1,663 +0.12(+4.12%)
Nov 09, 2017 3.032 3.051 2.911 2.912 11,927 -0.16(-5.11%)
Nov 08, 2017 3.014 3.126 3.014 3.069 3,531 +0.06(+2.16%)
Nov 07, 2017 3.088 3.088 2.996 3.004 11,287 -0.09(-3.02%)
Nov 06, 2017 3.098 3.154 3.098 3.098 1,955 +0.00(+0.11%)
Nov 03, 2017 3.145 3.145 3.088 3.095 1,907 -0.01(-0.41%)
Nov 02, 2017 3.051 3.135 3.051 3.107 6,182 +0.07(+2.47%)
Nov 01, 2017 3.032 3.163 2.986 3.032 55,236 +0.00(+0.00%)
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%)
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.