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 (%)
Jun 28, 2013 6.299 6.364 5.943 5.990 1,618,479 -0.30(-4.76%)
Jun 27, 2013 6.504 6.561 6.139 6.289 0 +0.01(+0.15%)
Jun 26, 2013 6.383 6.598 6.046 6.280 0 -0.08(-1.32%)
Jun 25, 2013 6.373 6.522 6.018 6.364 0 +0.09(+1.49%)
Jun 24, 2013 5.999 6.317 5.878 6.271 0 +0.14(+2.29%)
Jun 21, 2013 6.158 6.767 5.915 6.130 33,412 +0.10(+1.71%)
Jun 20, 2013 6.224 6.411 5.943 6.027 0 -0.16(-2.57%)
Jun 19, 2013 6.579 6.579 6.186 6.186 0 -0.30(-4.62%)
Jun 18, 2013 6.533 6.570 6.289 6.486 0 +0.01(+0.14%)
Jun 17, 2013 6.467 6.551 6.458 6.476 0 -0.04(-0.57%)
Jun 14, 2013 6.579 6.598 6.439 6.514 0 -0.01(-0.14%)
Jun 13, 2013 6.486 6.645 6.448 6.523 27,505 +0.01(+0.14%)
Jun 12, 2013 6.617 6.626 6.402 6.514 45,147 -0.11(-1.69%)
Jun 11, 2013 6.738 6.832 6.468 6.626 71,701 -0.21(-3.01%)
Jun 10, 2013 6.654 7.019 6.603 6.832 0 +0.25(+3.84%)
Jun 07, 2013 6.561 6.701 6.486 6.579 0 +0.03(+0.43%)
Jun 06, 2013 6.364 6.823 6.364 6.551 0 +0.10(+1.60%)
Jun 05, 2013 6.795 6.813 6.242 6.448 0 -0.30(-4.44%)
Jun 04, 2013 6.954 6.991 6.720 6.748 0 -0.26(-3.74%)
Jun 03, 2013 7.206 7.394 6.701 7.010 53,204 -0.19(-2.60%)
May 31, 2013 7.132 7.206 7.095 7.197 21,025 +0.06(+0.79%)
May 30, 2013 7.141 7.422 7.019 7.141 0 -0.03(-0.39%)
May 29, 2013 7.132 7.347 7.122 7.169 30,406 -0.07(-1.03%)
May 28, 2013 7.506 7.506 7.141 7.244 37,488 -0.14(-1.90%)
May 24, 2013 7.347 7.468 7.225 7.384 0 -0.06(-0.75%)
May 23, 2013 7.206 7.450 7.206 7.440 0 +0.19(+2.58%)
May 22, 2013 7.337 7.450 7.141 7.253 0 -0.07(-0.90%)
May 21, 2013 7.337 7.487 7.244 7.319 0 -0.07(-1.01%)
May 20, 2013 7.384 7.459 7.122 7.394 0 -0.08(-1.13%)
May 17, 2013 7.459 7.543 7.375 7.478 0 +0.02(+0.25%)
May 16, 2013 7.253 7.581 7.226 7.459 59,544 +0.11(+1.53%)
May 15, 2013 7.216 7.394 7.047 7.347 0 -0.04(-0.51%)
May 13, 2013 7.412 7.440 7.169 7.384 0 -0.05(-0.63%)
May 10, 2013 7.637 7.665 7.160 7.431 0 -0.26(-3.41%)
May 09, 2013 7.880 7.955 7.618 7.693 0 -0.29(-3.63%)
May 08, 2013 7.927 7.983 7.677 7.983 0 -0.07(-0.93%)
May 07, 2013 7.899 8.190 7.899 8.058 0 +0.16(+2.01%)
May 06, 2013 7.927 8.011 7.746 7.899 0 -0.11(-1.40%)
May 03, 2013 8.114 8.142 7.908 8.011 0 +0.04(+0.47%)
May 02, 2013 7.824 8.168 7.684 7.974 0 +0.25(+3.27%)
May 01, 2013 8.329 8.329 7.581 7.721 0 -0.51(-6.14%)
Apr 30, 2013 8.423 8.563 8.227 8.227 0 -0.19(-2.22%)
Apr 29, 2013 8.114 8.535 8.114 8.414 74,263 -0.04(-0.44%)
Apr 26, 2013 8.657 8.657 8.245 8.451 98,999 -0.02(-0.22%)
Apr 25, 2013 8.049 8.629 7.553 8.470 213,009 +0.35(+4.26%)
Apr 24, 2013 8.601 8.601 7.974 8.124 100,291 -0.43(-5.03%)
Apr 23, 2013 8.358 8.582 8.217 8.554 93,767 +0.49(+6.03%)
Apr 22, 2013 7.609 8.591 7.487 8.067 113,904 +0.58(+7.75%)
Apr 19, 2013 7.525 7.628 7.403 7.487 41,258 +0.10(+1.39%)
Apr 18, 2013 7.515 7.534 7.347 7.384 37,394 -0.06(-0.75%)
Apr 17, 2013 7.525 7.525 7.337 7.440 71,671 -0.04(-0.50%)
Apr 16, 2013 7.487 7.656 7.300 7.478 43,045 +0.09(+1.27%)
Apr 15, 2013 7.309 7.656 7.197 7.384 62,934 +0.09(+1.28%)
Apr 12, 2013 7.440 7.440 7.225 7.291 58,502 -0.09(-1.27%)
Apr 11, 2013 7.478 7.534 7.197 7.384 106,342 +0.20(+2.73%)
Apr 10, 2013 7.263 7.300 7.103 7.188 95,177 -0.17(-2.29%)
Apr 09, 2013 7.571 7.581 7.047 7.356 419,174 +0.00(+0.00%)
Apr 08, 2013 6.458 7.721 6.317 7.356 560,847 +0.79(+11.97%)
Apr 05, 2013 5.157 6.926 5.157 6.570 276,165 +1.40(+27.17%)
Apr 04, 2013 5.157 5.335 4.913 5.166 149,586 +0.07(+1.47%)
Apr 03, 2013 4.586 5.390 4.446 5.091 26,220 +0.51(+11.02%)
Apr 02, 2013 4.268 4.586 4.268 4.586 5,105 +0.08(+1.87%)
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.