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 (%)
Feb 28, 2005 8.810 8.810 8.590 8.662 257,820 -0.16(-1.82%)
Feb 25, 2005 8.660 8.935 8.558 8.823 255,506 +0.23(+2.72%)
Feb 24, 2005 8.433 8.694 8.265 8.590 389,524 +0.20(+2.38%)
Feb 23, 2005 8.633 8.633 8.262 8.390 449,775 -0.21(-2.46%)
Feb 22, 2005 9.060 9.060 8.486 8.602 576,093 -0.40(-4.44%)
Feb 18, 2005 9.344 9.344 8.784 9.002 194,935 -0.28(-2.97%)
Feb 17, 2005 9.318 9.506 9.263 9.277 324,547 +0.03(+0.28%)
Feb 16, 2005 8.915 9.251 8.868 9.251 368,680 +0.34(+3.77%)
Feb 15, 2005 9.274 9.372 8.860 8.915 312,336 -0.36(-3.91%)
Feb 14, 2005 9.245 9.387 9.199 9.277 349,223 +0.12(+1.33%)
Feb 11, 2005 9.277 9.312 9.132 9.155 450,932 -0.03(-0.28%)
Feb 10, 2005 9.106 9.254 8.691 9.181 295,666 +0.28(+3.16%)
Feb 09, 2005 9.152 9.262 8.825 8.900 304,027 -0.25(-2.76%)
Feb 08, 2005 8.697 9.152 8.631 9.152 616,518 +0.46(+5.23%)
Feb 07, 2005 8.694 8.697 8.570 8.697 139,104 +0.07(+0.84%)
Feb 04, 2005 8.570 8.735 8.538 8.625 377,993 +0.06(+0.64%)
Feb 03, 2005 8.483 8.622 8.419 8.570 261,338 -0.01(-0.10%)
Feb 02, 2005 8.413 8.581 8.358 8.578 322,626 -0.05(-0.60%)
Feb 01, 2005 8.178 8.697 8.161 8.631 660,532 +0.35(+4.22%)
Jan 31, 2005 8.697 8.761 8.268 8.281 539,778 -0.35(-4.08%)
Jan 28, 2005 8.668 8.767 8.500 8.633 317,199 +0.03(+0.37%)
Jan 27, 2005 8.329 8.665 8.291 8.602 420,973 +0.14(+1.71%)
Jan 26, 2005 8.007 8.480 8.007 8.457 432,910 +0.33(+4.07%)
Jan 25, 2005 7.981 8.201 7.871 8.126 678,577 -0.10(-1.27%)
Jan 24, 2005 8.028 8.283 7.842 8.230 1,117,898 +0.20(+2.53%)
Jan 21, 2005 7.972 8.575 7.972 8.028 1,793,438 +0.08(+1.06%)
Jan 20, 2005 9.321 9.321 7.703 7.943 1,940,786 -1.08(-12.00%)
Jan 19, 2005 9.245 9.286 8.842 9.026 436,341 -0.18(-1.94%)
Jan 18, 2005 9.118 9.236 8.990 9.205 491,167 +0.23(+2.62%)
Jan 14, 2005 9.036 9.141 8.877 8.970 449,674 -0.01(-0.06%)
Jan 13, 2005 9.074 9.199 8.842 8.976 286,298 -0.04(-0.48%)
Jan 12, 2005 8.555 9.068 8.555 9.019 392,575 +0.39(+4.47%)
Jan 11, 2005 8.544 8.683 8.323 8.633 404,830 +0.16(+1.88%)
Jan 10, 2005 8.645 8.784 8.288 8.474 541,400 -0.08(-0.88%)
Jan 07, 2005 8.645 8.816 7.987 8.549 469,774 -0.10(-1.11%)
Jan 06, 2005 8.590 8.831 8.570 8.645 208,583 -0.01(-0.07%)
Jan 05, 2005 8.538 8.813 8.349 8.651 458,874 -0.08(-0.86%)
Jan 04, 2005 9.526 9.709 8.668 8.726 1,105,391 -0.92(-9.53%)
Jan 03, 2005 9.726 9.781 9.494 9.645 233,320 -0.03(-0.27%)
Dec 31, 2004 9.521 9.941 9.500 9.671 221,219 +0.05(+0.54%)
Dec 30, 2004 9.857 9.947 9.610 9.619 336,199 -0.38(-3.77%)
Dec 29, 2004 9.999 10.14 9.935 9.996 185,576 -0.01(-0.06%)
Dec 28, 2004 10.07 10.29 9.976 10.00 473,024 +0.02(+0.17%)
Dec 27, 2004 10.07 10.13 9.958 9.984 201,443 -0.00(-0.03%)
Dec 23, 2004 9.892 10.06 9.892 9.987 297,796 +0.01(+0.15%)
Dec 22, 2004 9.689 9.999 9.425 9.973 350,686 +0.43(+4.56%)
Dec 21, 2004 9.225 9.700 9.152 9.538 306,764 +0.22(+2.32%)
Dec 20, 2004 9.886 9.886 9.193 9.322 462,446 -0.30(-3.09%)
Dec 17, 2004 9.671 10.06 9.581 9.619 525,454 -0.24(-2.44%)
Dec 16, 2004 10.16 10.17 9.674 9.859 542,241 -0.17(-1.71%)
Dec 15, 2004 9.651 10.06 9.451 10.03 947,198 +0.45(+4.69%)
Dec 14, 2004 8.906 9.842 8.886 9.581 1,770,219 +0.79(+9.00%)
Dec 13, 2004 8.799 8.978 8.770 8.790 630,775 -0.16(-1.81%)
Dec 10, 2004 9.138 9.257 8.870 8.952 478,543 -0.29(-3.17%)
Dec 09, 2004 8.735 9.303 8.735 9.245 415,304 +0.31(+3.47%)
Dec 08, 2004 8.810 9.234 8.274 8.935 1,026,303 -0.03(-0.29%)
Dec 07, 2004 9.173 9.410 8.918 8.961 613,298 -0.23(-2.46%)
Dec 06, 2004 9.280 9.492 9.022 9.187 588,693 -0.09(-1.00%)
Dec 03, 2004 9.286 9.448 9.176 9.280 616,518 -0.12(-1.26%)
Dec 02, 2004 9.239 9.634 9.010 9.399 524,994 +0.05(+0.56%)
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.