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 UNCHANGED
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 (%)
Jun 30, 2020 4.745 4.763 4.633 4.679 12,870 -0.04(-0.79%)
Jun 29, 2020 4.595 4.843 4.558 4.717 12,723 +0.08(+1.82%)
Jun 26, 2020 4.764 4.764 4.526 4.633 17,416 +0.00(+0.00%)
Jun 25, 2020 4.520 4.762 4.474 4.633 18,716 +0.11(+2.48%)
Jun 24, 2020 4.670 4.670 4.488 4.520 11,519 -0.12(-2.62%)
Jun 23, 2020 4.773 4.773 4.628 4.642 13,379 -0.11(-2.36%)
Jun 22, 2020 4.679 4.838 4.679 4.754 10,047 +0.05(+0.99%)
Jun 19, 2020 4.642 4.750 4.595 4.708 12,715 +0.07(+1.62%)
Jun 18, 2020 4.679 4.764 4.605 4.633 6,722 -0.02(-0.40%)
Jun 17, 2020 4.773 4.773 4.502 4.651 19,523 -0.16(-3.31%)
Jun 16, 2020 4.923 4.923 4.748 4.811 16,867 -0.01(-0.19%)
Jun 15, 2020 4.829 4.988 4.684 4.820 17,436 +0.22(+4.89%)
Jun 12, 2020 4.862 4.862 4.595 4.595 6,731 -0.02(-0.41%)
Jun 11, 2020 4.689 5.119 4.586 4.614 9,715 -0.16(-3.43%)
Jun 10, 2020 4.736 4.862 4.502 4.778 40,358 +0.15(+3.34%)
Jun 09, 2020 5.035 5.138 4.389 4.623 59,282 -0.44(-8.69%)
Jun 08, 2020 5.316 5.372 5.063 5.063 28,121 -0.09(-1.75%)
Jun 05, 2020 4.884 5.391 4.841 5.154 86,441 +0.30(+6.10%)
Jun 04, 2020 4.651 4.885 4.520 4.857 14,719 +0.20(+4.22%)
Jun 03, 2020 4.537 4.670 4.502 4.661 25,219 +0.12(+2.68%)
Jun 02, 2020 4.631 4.679 4.372 4.539 43,578 +0.04(+0.83%)
Jun 01, 2020 4.586 4.586 4.502 4.502 4,494 -0.04(-0.93%)
May 29, 2020 4.633 4.633 4.502 4.544 52,783 -0.02(-0.51%)
May 28, 2020 4.764 4.764 4.548 4.567 49,127 -0.17(-3.56%)
May 27, 2020 4.651 4.754 4.651 4.736 24,873 +0.09(+2.02%)
May 26, 2020 4.773 4.876 4.642 4.642 32,342 -0.09(-1.98%)
May 22, 2020 4.745 4.773 4.539 4.736 15,279 +0.14(+3.05%)
May 21, 2020 4.651 4.736 4.595 4.595 16,428 -0.18(-3.73%)
May 20, 2020 4.885 4.885 4.455 4.773 29,199 +0.11(+2.41%)
May 19, 2020 4.633 4.792 4.539 4.661 16,257 +0.03(+0.61%)
May 18, 2020 4.881 4.913 4.586 4.633 66,485 -0.05(-1.00%)
May 15, 2020 4.492 4.998 4.492 4.679 74,046 +0.00(+0.00%)
May 14, 2020 4.446 5.110 4.258 4.679 287,849 -0.20(-4.03%)
May 13, 2020 4.043 4.146 3.800 4.876 40,868 +1.04(+27.07%)
May 12, 2020 4.137 4.361 3.837 3.837 14,044 -0.01(-0.24%)
May 11, 2020 3.840 4.270 3.837 3.847 20,700 -0.12(-3.07%)
May 08, 2020 3.729 4.024 3.729 3.968 18,484 +0.22(+6.00%)
May 07, 2020 3.613 3.903 3.613 3.744 14,586 +0.08(+2.30%)
May 06, 2020 3.594 3.809 3.594 3.659 2,240 +0.07(+1.82%)
May 05, 2020 3.659 3.748 3.463 3.594 28,403 -0.07(-1.79%)
May 04, 2020 3.528 3.825 3.528 3.659 7,369 -0.14(-3.69%)
May 01, 2020 3.847 3.921 3.491 3.800 16,989 -0.14(-3.51%)
Apr 30, 2020 3.941 4.015 3.938 3.938 760 +0.01(+0.19%)
Apr 29, 2020 3.949 4.034 3.884 3.931 3,747 +0.05(+1.20%)
Apr 28, 2020 3.622 3.980 3.620 3.884 35,290 +0.20(+5.33%)
Apr 27, 2020 3.603 3.687 3.547 3.687 22,186 +0.18(+5.07%)
Apr 24, 2020 3.425 3.856 3.416 3.510 66,139 +0.07(+2.18%)
Apr 23, 2020 3.556 3.556 3.435 3.435 15,474 +0.00(+0.00%)
Apr 22, 2020 3.603 3.781 3.435 3.435 21,382 -0.17(-4.68%)
Apr 21, 2020 3.650 3.856 3.547 3.603 7,569 -0.02(-0.52%)
Apr 20, 2020 3.912 4.081 3.600 3.622 22,598 -0.27(-6.97%)
Apr 17, 2020 3.921 4.155 3.828 3.893 33,336 +0.17(+4.52%)
Apr 16, 2020 2.991 3.949 2.991 3.725 131,204 +0.90(+31.79%)
Apr 15, 2020 2.845 3.182 2.826 2.826 17,822 -0.10(-3.52%)
Apr 14, 2020 2.854 3.163 2.845 2.929 33,870 +0.06(+1.96%)
Apr 13, 2020 3.171 3.173 2.826 2.873 68,762 -0.28(-8.90%)
Apr 09, 2020 3.145 3.191 3.042 3.154 29,917 +0.27(+9.42%)
Apr 08, 2020 3.179 3.179 2.883 2.883 517 +0.00(+0.00%)
Apr 07, 2020 2.836 3.004 2.836 2.883 19,205 +0.03(+0.98%)
Apr 06, 2020 2.836 3.032 2.836 2.854 4,316 +0.04(+1.33%)
Apr 03, 2020 2.967 2.967 2.817 2.817 7,052 -0.18(-5.94%)
Apr 02, 2020 3.070 3.135 2.986 2.995 7,584 -0.17(-5.33%)
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.