Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 4.664 4.664 4.116 4.325 207,775 -0.48(-9.92%)
Jul 30, 2008 4.083 4.905 4.012 4.801 275,936 +0.61(+14.64%)
Jul 29, 2008 4.188 4.220 3.588 4.188 943,537 +0.62(+17.37%)
Jul 28, 2008 3.738 3.803 3.490 3.568 102,428 -0.09(-2.50%)
Jul 25, 2008 3.705 3.855 3.548 3.659 235,469 +0.02(+0.54%)
Jul 24, 2008 4.012 4.012 3.457 3.640 483,304 -0.33(-8.22%)
Jul 23, 2008 4.090 4.109 3.914 3.966 3,051,209 -0.11(-2.72%)
Jul 22, 2008 3.986 4.220 3.986 4.077 163,665 +0.03(+0.81%)
Jul 21, 2008 4.168 4.168 3.933 4.044 83,143 -0.12(-2.82%)
Jul 18, 2008 4.014 4.175 3.966 4.162 100,114 +0.16(+4.08%)
Jul 17, 2008 3.888 4.096 3.888 3.999 205,506 +0.12(+3.03%)
Jul 16, 2008 3.627 4.025 3.614 3.881 209,887 +0.29(+7.99%)
Jul 15, 2008 3.744 3.790 3.542 3.594 114,542 -0.22(-5.81%)
Jul 14, 2008 3.894 4.090 3.816 3.816 72,061 +0.02(+0.52%)
Jul 11, 2008 3.986 4.083 3.751 3.796 217,647 -0.24(-5.98%)
Jul 10, 2008 4.044 4.155 3.946 4.038 115,693 +0.02(+0.49%)
Jul 09, 2008 4.090 4.194 3.888 4.018 141,773 -0.09(-2.22%)
Jul 08, 2008 3.633 4.207 3.633 4.109 210,603 +0.45(+12.30%)
Jul 07, 2008 3.751 3.901 3.464 3.659 280,947 -0.09(-2.43%)
Jul 04, 2008 4.005 4.005 3.751 3.751 104,146 +0.00(+0.00%)
Jul 03, 2008 4.005 4.005 3.751 3.751 104,146 -0.05(-1.20%)
Jul 02, 2008 3.855 3.992 3.692 3.796 262,379 -0.09(-2.35%)
Jul 01, 2008 4.149 4.201 3.888 3.888 299,683 -0.32(-7.60%)
Jun 30, 2008 4.599 4.599 4.168 4.207 204,892 -0.08(-1.83%)
Jun 27, 2008 4.657 4.749 4.286 4.286 2,646,358 -0.37(-7.98%)
Jun 26, 2008 4.533 4.697 4.370 4.657 186,885 +0.05(+1.13%)
Jun 25, 2008 4.860 5.094 4.546 4.605 515,627 -0.23(-4.85%)
Jun 24, 2008 4.566 4.964 4.442 4.840 385,382 +0.23(+5.10%)
Jun 23, 2008 4.618 4.749 4.403 4.605 194,434 +0.02(+0.43%)
Jun 20, 2008 4.514 4.768 4.494 4.586 431,590 +0.03(+0.72%)
Jun 19, 2008 4.331 4.762 4.305 4.553 225,851 +0.20(+4.49%)
Jun 18, 2008 4.449 4.586 4.305 4.357 226,597 -0.14(-3.19%)
Jun 17, 2008 4.638 4.729 4.485 4.501 154,657 -0.12(-2.68%)
Jun 16, 2008 4.899 4.905 4.605 4.625 192,344 -0.30(-6.09%)
Jun 13, 2008 5.003 5.003 4.833 4.925 210,910 +0.03(+0.53%)
Jun 12, 2008 5.023 5.147 4.892 4.899 140,897 -0.07(-1.44%)
Jun 11, 2008 4.912 5.055 4.892 4.970 39,197 +0.04(+0.79%)
Jun 10, 2008 4.918 5.147 4.847 4.931 68,633 -0.06(-1.18%)
Jun 09, 2008 4.990 5.042 4.807 4.990 74,379 +0.01(+0.13%)
Jun 06, 2008 5.251 5.342 4.984 4.984 120,186 -0.31(-5.91%)
Jun 05, 2008 5.160 5.303 5.114 5.297 139,371 +0.16(+3.18%)
Jun 04, 2008 4.918 5.166 4.912 5.134 52,008 +0.21(+4.24%)
Jun 03, 2008 5.029 5.107 4.840 4.925 80,825 -0.08(-1.69%)
Jun 02, 2008 4.984 5.120 4.866 5.010 135,722 -0.04(-0.78%)
May 30, 2008 5.003 5.120 4.912 5.049 151,131 +0.05(+1.04%)
May 29, 2008 4.899 4.997 4.892 4.997 39,200 +0.09(+1.86%)
May 28, 2008 4.984 5.081 4.866 4.905 86,426 -0.05(-0.92%)
May 27, 2008 4.938 5.264 4.801 4.951 83,070 +0.01(+0.13%)
May 26, 2008 5.120 5.231 4.723 4.944 185,836 +0.00(+0.00%)
May 23, 2008 5.120 5.231 4.723 4.944 185,836 -0.22(-4.29%)
May 22, 2008 5.329 5.368 5.120 5.166 94,767 -0.14(-2.70%)
May 21, 2008 5.466 5.499 5.218 5.310 82,561 -0.10(-1.81%)
May 20, 2008 5.381 5.516 5.271 5.407 63,494 +0.03(+0.61%)
May 19, 2008 5.453 5.642 5.349 5.375 126,346 -0.09(-1.67%)
May 16, 2008 5.642 5.668 5.434 5.466 129,346 -0.13(-2.33%)
May 15, 2008 5.538 5.701 5.518 5.597 63,112 +0.05(+0.82%)
May 14, 2008 5.414 5.812 5.414 5.551 87,957 -0.06(-1.05%)
May 13, 2008 5.688 5.786 5.518 5.610 100,819 +0.10(+1.78%)
May 12, 2008 5.792 5.955 5.473 5.512 181,575 -0.24(-4.20%)
May 09, 2008 5.577 5.838 5.434 5.753 131,211 +0.09(+1.61%)
May 08, 2008 5.316 5.675 5.316 5.662 305,311 +0.35(+6.63%)
May 07, 2008 6.327 6.327 5.218 5.310 551,797 -1.03(-16.26%)
May 06, 2008 5.982 6.621 5.982 6.340 244,065 +0.31(+5.08%)
May 05, 2008 6.497 6.621 5.916 6.034 168,407 -0.40(-6.19%)
May 02, 2008 6.647 6.882 6.412 6.432 187,975 -0.05(-0.80%)
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.