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, 2017 3.847 3.875 3.753 3.753 8,621 -0.10(-2.67%)
Jul 28, 2017 3.794 3.875 3.734 3.856 15,127 +0.07(+1.73%)
Jul 27, 2017 3.777 3.852 3.777 3.790 14,968 +0.07(+2.02%)
Jul 26, 2017 3.865 3.865 3.697 3.716 13,994 -0.13(-3.41%)
Jul 25, 2017 3.884 3.884 3.837 3.847 14,992 -0.04(-0.96%)
Jul 24, 2017 3.828 3.884 3.753 3.884 31,860 +0.03(+0.73%)
Jul 21, 2017 3.744 3.865 3.706 3.856 28,183 +0.08(+2.23%)
Jul 20, 2017 3.610 3.800 3.590 3.772 14,450 +0.18(+4.95%)
Jul 19, 2017 3.566 3.650 3.528 3.594 28,067 +0.03(+0.92%)
Jul 18, 2017 3.603 3.603 3.547 3.561 31,358 -0.04(-1.17%)
Jul 17, 2017 3.659 3.772 3.603 3.603 26,390 -0.06(-1.53%)
Jul 14, 2017 3.790 3.828 3.650 3.659 68,732 -0.11(-2.98%)
Jul 13, 2017 3.847 3.931 3.734 3.772 25,623 -0.01(-0.25%)
Jul 12, 2017 3.959 3.978 3.772 3.781 56,215 -0.19(-4.72%)
Jul 11, 2017 3.912 4.006 3.837 3.968 50,846 +0.05(+1.19%)
Jul 10, 2017 3.809 3.968 3.762 3.921 51,008 +0.03(+0.72%)
Jul 07, 2017 3.903 3.931 3.801 3.893 9,324 -0.01(-0.24%)
Jul 06, 2017 4.052 4.160 3.798 3.903 49,832 -0.11(-2.80%)
Jul 05, 2017 3.978 4.137 3.893 4.015 29,182 +0.02(+0.47%)
Jul 03, 2017 4.118 4.230 3.996 3.996 24,312 -0.12(-2.95%)
Jun 30, 2017 4.024 4.146 3.956 4.118 31,210 +0.08(+2.09%)
Jun 29, 2017 4.174 4.240 3.978 4.034 22,797 -0.15(-3.58%)
Jun 28, 2017 4.090 4.249 4.007 4.183 79,506 +0.10(+2.52%)
Jun 27, 2017 4.062 4.081 3.996 4.081 27,873 +0.08(+2.11%)
Jun 26, 2017 3.978 4.071 3.977 3.996 37,772 +0.04(+0.95%)
Jun 23, 2017 3.931 3.978 3.921 3.959 36,216 -0.06(-1.40%)
Jun 22, 2017 3.847 4.015 3.790 4.015 34,789 +0.13(+3.37%)
Jun 21, 2017 4.043 4.043 3.790 3.884 19,844 -0.08(-2.12%)
Jun 20, 2017 3.753 4.069 3.753 3.968 22,270 +0.23(+6.27%)
Jun 19, 2017 3.800 3.981 3.734 3.734 45,625 -0.03(-0.75%)
Jun 16, 2017 3.841 3.841 3.744 3.762 31,487 +0.03(+0.75%)
Jun 15, 2017 4.006 4.006 3.706 3.734 28,592 -0.30(-7.42%)
Jun 14, 2017 4.034 4.081 3.991 4.034 31,644 +0.01(+0.23%)
Jun 13, 2017 3.968 4.034 3.931 4.024 16,016 +0.06(+1.42%)
Jun 12, 2017 3.790 3.978 3.790 3.968 106,182 +0.18(+4.69%)
Jun 09, 2017 3.725 3.837 3.697 3.790 15,530 +0.06(+1.50%)
Jun 08, 2017 3.781 3.809 3.706 3.734 20,693 -0.01(-0.25%)
Jun 07, 2017 3.827 3.828 3.669 3.744 35,865 -0.07(-1.72%)
Jun 06, 2017 3.753 3.921 3.753 3.809 54,465 +0.06(+1.50%)
Jun 05, 2017 3.893 3.898 3.725 3.753 32,846 -0.10(-2.67%)
Jun 02, 2017 3.949 3.949 3.828 3.856 8,831 -0.05(-1.20%)
Jun 01, 2017 3.725 3.959 3.725 3.903 71,846 +0.22(+5.84%)
May 31, 2017 3.556 3.744 3.556 3.687 86,896 +0.13(+3.68%)
May 30, 2017 3.603 3.603 3.519 3.556 8,073 -0.07(-2.06%)
May 26, 2017 3.567 3.631 3.556 3.631 4,356 +0.07(+1.84%)
May 25, 2017 3.641 3.687 3.566 3.566 24,849 -0.08(-2.31%)
May 24, 2017 3.622 3.650 3.566 3.650 35,391 +0.05(+1.30%)
May 23, 2017 3.519 3.603 3.519 3.603 31,087 +0.07(+2.12%)
May 22, 2017 3.500 3.528 3.416 3.528 56,802 +0.06(+1.62%)
May 19, 2017 3.313 3.547 3.285 3.472 51,384 +0.24(+7.54%)
May 18, 2017 3.163 3.229 3.163 3.229 9,735 +0.05(+1.47%)
May 17, 2017 3.161 3.229 3.161 3.182 35,055 -0.06(-1.73%)
May 16, 2017 3.103 3.251 3.103 3.238 7,364 +0.04(+1.17%)
May 15, 2017 3.101 3.219 3.042 3.201 23,251 +0.12(+3.95%)
May 12, 2017 3.117 3.126 3.051 3.079 17,890 -0.04(-1.20%)
May 11, 2017 3.248 3.267 3.051 3.117 136,157 -0.30(-8.77%)
May 10, 2017 3.277 3.435 3.277 3.416 27,853 +0.14(+4.29%)
May 09, 2017 3.178 3.435 3.153 3.276 85,898 +0.11(+3.50%)
May 08, 2017 3.219 3.219 3.164 3.165 2,873 -0.04(-1.12%)
May 05, 2017 3.085 3.219 3.079 3.201 40,242 +0.13(+4.27%)
May 04, 2017 3.060 3.088 3.010 3.070 29,118 +0.04(+1.23%)
May 03, 2017 3.215 3.219 3.032 3.032 27,577 -0.07(-2.41%)
May 02, 2017 3.126 3.229 3.014 3.107 43,097 -0.05(-1.48%)
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.