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 (%)
Jul 31, 2014 5.606 5.690 5.419 5.569 53,813 -0.24(-4.19%)
Jul 30, 2014 6.083 6.083 5.475 5.812 79,504 -0.34(-5.48%)
Jul 29, 2014 6.205 6.317 6.083 6.149 43,185 -0.06(-0.90%)
Jul 28, 2014 6.364 6.364 6.196 6.205 28,986 -0.16(-2.50%)
Jul 25, 2014 6.420 6.551 6.271 6.364 46,995 +0.09(+1.49%)
Jul 24, 2014 6.317 6.458 6.252 6.271 24,986 -0.11(-1.76%)
Jul 23, 2014 6.364 6.607 6.355 6.383 38,785 +0.04(+0.59%)
Jul 22, 2014 6.308 6.402 6.196 6.345 31,423 +0.07(+1.19%)
Jul 21, 2014 6.289 6.317 6.205 6.271 26,096 -0.06(-0.89%)
Jul 18, 2014 6.345 6.476 6.233 6.327 13,262 +0.12(+1.96%)
Jul 17, 2014 6.280 6.336 6.205 6.205 18,015 -0.03(-0.45%)
Jul 16, 2014 6.317 6.327 6.196 6.233 26,471 -0.07(-1.04%)
Jul 15, 2014 6.364 6.402 6.242 6.299 36,031 -0.09(-1.46%)
Jul 14, 2014 6.439 6.523 6.271 6.392 27,145 +0.05(+0.74%)
Jul 11, 2014 6.308 6.420 6.308 6.345 18,865 +0.00(+0.00%)
Jul 10, 2014 6.261 6.420 6.224 6.345 20,812 -0.01(-0.15%)
Jul 09, 2014 6.476 6.537 6.317 6.355 33,104 -0.05(-0.73%)
Jul 08, 2014 6.645 6.645 6.336 6.402 49,433 -0.22(-3.25%)
Jul 07, 2014 7.001 7.026 6.589 6.617 23,443 -0.38(-5.48%)
Jul 03, 2014 7.178 7.001 7.001 7.001 10,150 -0.12(-1.71%)
Jul 02, 2014 7.272 7.403 7.075 7.122 54,492 -0.21(-2.81%)
Jul 01, 2014 7.029 7.403 6.982 7.328 98,650 +0.37(+5.24%)
Jun 30, 2014 6.486 7.019 6.458 6.963 129,565 +0.42(+6.44%)
Jun 27, 2014 6.121 6.589 6.074 6.542 1,683,392 +0.37(+6.07%)
Jun 26, 2014 6.224 6.252 6.093 6.168 42,916 -0.07(-1.20%)
Jun 25, 2014 6.168 6.289 6.008 6.242 98,855 +0.07(+1.06%)
Jun 24, 2014 6.523 6.523 6.093 6.177 85,476 -0.31(-4.76%)
Jun 23, 2014 6.551 6.748 6.364 6.486 93,057 -0.05(-0.72%)
Jun 20, 2014 6.448 6.579 6.364 6.533 116,898 +0.12(+1.90%)
Jun 19, 2014 6.420 6.444 6.327 6.411 36,833 -0.04(-0.58%)
Jun 18, 2014 6.467 6.533 6.411 6.448 39,481 +0.00(+0.00%)
Jun 17, 2014 6.467 6.523 6.373 6.448 37,639 +0.00(+0.00%)
Jun 16, 2014 6.542 6.617 6.355 6.448 51,451 -0.07(-1.15%)
Jun 13, 2014 6.636 6.720 6.486 6.523 53,572 -0.07(-1.13%)
Jun 12, 2014 6.860 6.860 6.561 6.598 62,529 -0.30(-4.34%)
Jun 11, 2014 6.841 6.991 6.673 6.898 52,158 +0.01(+0.14%)
Jun 10, 2014 6.926 6.954 6.757 6.888 36,280 +0.15(+2.22%)
Jun 06, 2014 6.373 6.804 6.205 6.738 61,715 +0.42(+6.67%)
Jun 05, 2014 6.224 6.373 6.186 6.317 24,334 +0.12(+1.96%)
Jun 04, 2014 6.186 6.271 6.149 6.196 24,409 -0.05(-0.75%)
Jun 03, 2014 6.214 6.383 6.102 6.242 49,975 -0.05(-0.74%)
Jun 02, 2014 6.252 6.308 6.093 6.289 38,945 +0.03(+0.45%)
May 30, 2014 6.317 6.317 6.149 6.261 40,658 -0.03(-0.45%)
May 29, 2014 6.364 6.373 6.242 6.289 20,546 -0.05(-0.74%)
May 28, 2014 6.439 6.439 6.233 6.336 25,764 -0.08(-1.31%)
May 27, 2014 6.364 6.523 6.308 6.420 27,946 -0.01(-0.15%)
May 23, 2014 6.083 6.430 6.430 6.430 42,098 +0.36(+5.86%)
May 22, 2014 6.168 6.177 6.037 6.074 21,576 -0.10(-1.67%)
May 21, 2014 6.336 6.382 6.093 6.177 30,924 -0.14(-2.22%)
May 20, 2014 6.139 6.542 6.139 6.317 53,244 -0.25(-3.78%)
May 19, 2014 6.327 6.598 6.280 6.565 28,743 +0.12(+1.81%)
May 16, 2014 6.317 6.748 6.271 6.448 30,376 +0.11(+1.77%)
May 15, 2014 6.008 6.439 5.952 6.336 62,652 +0.29(+4.80%)
May 14, 2014 6.430 6.701 6.018 6.046 42,846 -0.37(-5.83%)
May 13, 2014 6.177 6.561 6.037 6.420 66,164 +0.24(+3.94%)
May 12, 2014 6.055 6.289 6.008 6.177 45,421 +0.19(+3.13%)
May 09, 2014 5.896 6.037 5.737 5.990 45,659 +0.06(+0.95%)
May 08, 2014 6.055 6.130 5.849 5.934 41,654 -0.10(-1.71%)
May 07, 2014 6.083 6.411 5.943 6.037 29,554 -0.01(-0.15%)
May 06, 2014 6.102 6.130 5.923 6.046 92,311 -0.07(-1.07%)
May 05, 2014 6.093 6.196 6.093 6.111 54,852 +0.00(+0.00%)
May 02, 2014 6.083 6.130 6.046 6.111 41,644 +0.02(+0.31%)
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.