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 30, 2015 3.126 3.135 3.088 3.088 11,966 +0.10(+3.45%)
Jun 29, 2015 3.135 3.154 2.976 2.986 9,499 -0.03(-0.93%)
Jun 26, 2015 2.854 3.154 2.854 3.014 66,302 -0.07(-2.13%)
Jun 25, 2015 2.808 3.182 2.808 3.079 41,898 +0.31(+11.15%)
Jun 24, 2015 2.845 2.920 2.770 2.770 24,705 -0.06(-1.99%)
Jun 23, 2015 3.042 3.051 2.808 2.826 34,112 -0.22(-7.08%)
Jun 22, 2015 2.733 3.070 2.733 3.042 6,592 +0.16(+5.52%)
Jun 19, 2015 2.808 2.957 2.798 2.883 15,326 +0.07(+2.33%)
Jun 18, 2015 3.107 3.126 2.752 2.817 21,820 -0.06(-1.95%)
Jun 17, 2015 2.962 3.098 2.854 2.873 7,327 +0.00(+0.00%)
Jun 16, 2015 2.911 2.923 2.854 2.873 31,863 -0.04(-1.29%)
Jun 15, 2015 2.976 2.995 2.911 2.911 9,178 -0.08(-2.81%)
Jun 12, 2015 2.976 3.107 2.976 2.995 9,887 +0.00(+0.00%)
Jun 11, 2015 3.042 3.088 2.995 2.995 10,052 -0.02(-0.62%)
Jun 10, 2015 3.023 3.154 3.004 3.014 19,822 +0.01(+0.31%)
Jun 09, 2015 3.004 3.042 2.995 3.004 4,393 +0.00(+0.00%)
Jun 08, 2015 2.995 3.088 2.995 3.004 22,639 -0.08(-2.73%)
Jun 05, 2015 3.051 3.088 3.051 3.088 1,520 +0.04(+1.23%)
Jun 04, 2015 3.060 3.126 3.051 3.051 3,403 -0.10(-3.26%)
Jun 03, 2015 3.137 3.219 3.126 3.154 4,017 +0.02(+0.60%)
Jun 02, 2015 3.210 3.276 3.098 3.135 3,361 -0.07(-2.05%)
Jun 01, 2015 3.163 3.201 3.145 3.201 7,095 +0.11(+3.64%)
May 29, 2015 3.220 3.220 3.070 3.088 23,695 -0.13(-4.07%)
May 28, 2015 3.266 3.276 3.219 3.219 15,184 -0.03(-0.86%)
May 27, 2015 3.285 3.285 3.238 3.248 23,996 -0.04(-1.14%)
May 26, 2015 3.416 3.416 3.276 3.285 4,915 -0.08(-2.36%)
May 22, 2015 3.322 3.365 3.365 3.365 10,898 +0.04(+1.27%)
May 21, 2015 3.290 3.322 3.276 3.322 5,473 +0.05(+1.43%)
May 20, 2015 3.388 3.388 3.135 3.276 41,584 -0.12(-3.58%)
May 19, 2015 3.369 3.538 3.369 3.397 5,780 +0.01(+0.28%)
May 18, 2015 3.404 3.528 3.369 3.388 5,237 -0.01(-0.28%)
May 15, 2015 3.388 3.407 3.369 3.397 2,816 +0.04(+1.11%)
May 14, 2015 3.416 3.483 3.360 3.360 24,534 -0.10(-2.97%)
May 13, 2015 3.463 3.486 3.369 3.463 19,057 -0.01(-0.27%)
May 12, 2015 3.543 3.547 3.472 3.472 1,900 +0.00(+0.00%)
May 11, 2015 3.444 3.524 3.332 3.472 6,247 +0.06(+1.64%)
May 08, 2015 3.397 3.528 3.388 3.416 13,768 +0.02(+0.55%)
May 07, 2015 3.463 3.556 3.201 3.397 26,299 -0.16(-4.47%)
May 06, 2015 3.743 3.743 3.491 3.556 23,233 -0.15(-4.04%)
May 05, 2015 3.742 3.742 3.697 3.706 4,536 -0.04(-1.00%)
May 04, 2015 3.734 3.744 3.697 3.744 12,022 +0.00(+0.00%)
May 01, 2015 3.641 3.790 3.631 3.744 33,926 +0.11(+3.09%)
Apr 30, 2015 3.742 3.753 3.538 3.631 48,693 -0.05(-1.27%)
Apr 29, 2015 3.547 3.744 3.547 3.678 16,726 +0.14(+3.97%)
Apr 28, 2015 3.649 3.650 3.538 3.538 6,304 -0.02(-0.53%)
Apr 27, 2015 3.556 3.669 3.547 3.556 11,569 -0.07(-1.81%)
Apr 24, 2015 3.622 3.622 3.622 3.622 6,385 -0.00(-0.13%)
Apr 23, 2015 3.603 3.669 3.547 3.627 5,962 +0.02(+0.65%)
Apr 22, 2015 3.603 3.603 3.510 3.603 7,479 +0.04(+1.05%)
Apr 21, 2015 3.594 3.594 3.556 3.566 3,793 +0.05(+1.33%)
Apr 20, 2015 3.594 3.594 3.519 3.519 1,767 +0.02(+0.53%)
Apr 17, 2015 3.500 3.500 3.444 3.500 3,274 -0.11(-2.98%)
Apr 16, 2015 3.482 3.669 3.482 3.608 8,581 +0.04(+1.18%)
Apr 15, 2015 3.425 3.641 3.425 3.566 20,506 +0.09(+2.70%)
Apr 14, 2015 3.435 3.510 3.407 3.472 12,166 -0.06(-1.59%)
Apr 13, 2015 3.433 3.594 3.433 3.528 18,222 -0.03(-0.79%)
Apr 10, 2015 3.575 3.594 3.538 3.556 5,283 -0.07(-2.06%)
Apr 09, 2015 3.491 3.650 3.463 3.631 21,729 -0.02(-0.51%)
Apr 08, 2015 3.510 3.650 3.510 3.650 6,800 +0.15(+4.28%)
Apr 07, 2015 3.444 3.538 3.444 3.500 14,850 +0.06(+1.63%)
Apr 06, 2015 3.491 3.566 3.435 3.444 81,075 -0.10(-2.90%)
Apr 02, 2015 3.547 3.547 3.547 3.547 55,347 +0.01(+0.26%)
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.