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 (%)
Dec 31, 2003 4.894 4.894 4.708 4.708 78,415 -0.20(-4.08%)
Dec 30, 2003 4.928 4.978 4.711 4.908 186,848 -0.18(-3.48%)
Dec 29, 2003 5.291 5.291 5.047 5.085 141,341 -0.19(-3.63%)
Dec 26, 2003 5.288 5.291 5.204 5.276 100,137 +0.06(+1.05%)
Dec 24, 2003 5.088 5.247 5.085 5.221 149,371 +0.07(+1.30%)
Dec 23, 2003 4.691 5.218 4.621 5.154 823,538 +0.52(+11.12%)
Dec 22, 2003 4.694 4.705 4.470 4.639 255,575 -0.01(-0.31%)
Dec 19, 2003 4.772 4.801 4.560 4.653 107,135 -0.09(-1.90%)
Dec 18, 2003 4.392 4.986 4.392 4.743 298,748 +0.31(+6.93%)
Dec 17, 2003 4.479 4.636 4.389 4.436 121,394 -0.06(-1.29%)
Dec 16, 2003 4.804 4.804 4.459 4.494 119,415 -0.31(-6.46%)
Dec 15, 2003 4.897 5.013 4.760 4.804 192,528 -0.01(-0.11%)
Dec 12, 2003 4.760 4.862 4.688 4.809 137,390 +0.11(+2.40%)
Dec 11, 2003 4.595 4.810 4.424 4.697 139,182 +0.10(+2.21%)
Dec 10, 2003 4.821 4.821 4.502 4.595 163,626 -0.19(-3.95%)
Dec 09, 2003 4.772 4.810 4.523 4.784 243,551 +0.23(+4.97%)
Dec 08, 2003 4.662 4.668 4.296 4.557 117,140 -0.01(-0.32%)
Dec 05, 2003 4.679 4.702 4.473 4.572 91,477 -0.11(-2.29%)
Dec 04, 2003 4.966 4.966 4.581 4.679 425,905 -0.19(-3.93%)
Dec 03, 2003 4.928 4.984 4.870 4.870 421,596 -0.14(-2.83%)
Dec 02, 2003 4.943 5.073 4.856 5.013 433,954 +0.07(+1.47%)
Dec 01, 2003 4.514 5.027 4.378 4.940 637,614 +0.57(+13.07%)
Nov 28, 2003 4.404 4.404 4.308 4.369 105,999 +0.02(+0.53%)
Nov 26, 2003 4.349 4.505 4.299 4.346 157,880 -0.03(-0.73%)
Nov 25, 2003 4.291 4.404 4.262 4.378 855,580 +0.03(+0.67%)
Nov 24, 2003 4.407 4.436 4.282 4.349 524,100 -0.01(-0.15%)
Nov 21, 2003 4.404 4.639 4.230 4.355 345,521 -0.05(-1.10%)
Nov 20, 2003 4.059 4.575 4.041 4.404 1,308,759 +0.35(+8.58%)
Nov 19, 2003 4.162 4.204 3.975 4.056 422,088 -0.03(-0.78%)
Nov 18, 2003 3.641 4.682 3.641 4.088 1,965,681 +0.90(+28.18%)
Nov 17, 2003 3.088 3.189 3.088 3.189 30,354 +0.10(+3.29%)
Nov 14, 2003 3.119 3.174 3.032 3.088 24,950 -0.06(-1.84%)
Nov 13, 2003 3.117 3.189 3.117 3.146 41,162 +0.01(+0.37%)
Nov 12, 2003 3.131 3.180 3.117 3.134 13,535 +0.01(+0.19%)
Nov 11, 2003 3.044 3.154 3.044 3.128 6,208 +0.04(+1.31%)
Nov 10, 2003 2.951 3.151 2.937 3.088 70,493 +0.14(+4.62%)
Nov 07, 2003 2.908 2.998 2.908 2.951 7,234 -0.01(-0.38%)
Nov 06, 2003 3.050 3.050 2.931 2.963 10,679 -0.09(-3.05%)
Nov 05, 2003 3.015 3.073 2.992 3.056 56,109 +0.04(+1.35%)
Nov 04, 2003 2.957 3.044 2.899 3.015 68,815 +0.12(+4.10%)
Nov 03, 2003 3.061 3.061 2.856 2.896 44,956 -0.18(-5.75%)
Oct 31, 2003 3.128 3.186 3.073 3.073 34,953 -0.08(-2.39%)
Oct 30, 2003 3.146 3.146 3.146 3.148 19,546 -0.03(-1.09%)
Oct 29, 2003 3.102 3.183 3.102 3.183 24,605 +0.01(+0.37%)
Oct 28, 2003 3.247 3.290 3.131 3.172 17,246 -0.12(-3.65%)
Oct 27, 2003 3.189 3.292 3.189 3.292 52,200 +0.03(+0.92%)
Oct 24, 2003 3.273 3.273 3.189 3.261 77,265 +0.00(+0.09%)
Oct 23, 2003 3.288 3.305 3.198 3.259 36,563 -0.07(-2.01%)
Oct 22, 2003 3.308 3.325 3.276 3.325 39,782 +0.03(+0.88%)
Oct 21, 2003 2.858 3.386 2.858 3.296 108,770 +0.33(+11.14%)
Oct 20, 2003 2.870 3.009 2.870 2.966 24,835 +0.05(+1.59%)
Oct 17, 2003 2.983 2.983 2.870 2.919 14,257 -0.04(-1.27%)
Oct 16, 2003 2.995 3.018 2.937 2.957 58,296 -0.04(-1.26%)
Oct 15, 2003 2.696 3.073 2.696 2.995 154,072 +0.31(+11.56%)
Oct 14, 2003 2.595 2.847 2.595 2.685 18,166 +0.09(+3.58%)
Oct 13, 2003 2.261 2.624 2.261 2.592 37,023 +0.20(+8.36%)
Oct 10, 2003 2.351 2.392 2.351 2.392 30,124 +0.01(+0.61%)
Oct 09, 2003 2.363 2.432 2.337 2.377 16,786 +0.01(+0.61%)
Oct 08, 2003 2.360 2.389 2.360 2.363 4,162 +0.01(+0.49%)
Oct 07, 2003 2.334 2.392 2.328 2.351 5,817 +0.06(+2.65%)
Oct 06, 2003 2.319 2.319 2.285 2.291 3,449 -0.03(-1.11%)
Oct 03, 2003 2.197 2.316 2.197 2.316 15,177 +0.07(+3.10%)
Oct 02, 2003 2.366 2.366 2.241 2.247 14,947 -0.11(-4.56%)
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.