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, 2012 2.244 2.257 2.107 2.257 16,595 -0.02(-0.69%)
Jul 30, 2012 2.237 2.283 2.237 2.273 11,344 +0.00(+0.11%)
Jul 27, 2012 2.283 2.283 2.224 2.270 13,703 +0.02(+0.87%)
Jul 26, 2012 2.224 2.250 2.211 2.250 1,533 +0.04(+1.92%)
Jul 25, 2012 2.224 2.250 2.208 2.208 9,045 -0.02(-0.73%)
Jul 24, 2012 2.237 2.237 2.166 2.224 11,735 +0.00(+0.03%)
Jul 23, 2012 2.172 2.283 2.172 2.224 15,177 +0.01(+0.56%)
Jul 20, 2012 2.218 2.218 2.198 2.211 5,672 -0.01(-0.29%)
Jul 19, 2012 2.185 2.218 2.166 2.218 42,177 +0.03(+1.49%)
Jul 18, 2012 2.126 2.185 2.126 2.185 20,389 +0.04(+1.98%)
Jul 17, 2012 2.179 2.192 2.126 2.143 6,745 -0.06(-2.81%)
Jul 16, 2012 2.166 2.205 2.100 2.205 8,125 +0.09(+4.32%)
Jul 13, 2012 2.159 2.159 2.113 2.113 1,686 -0.07(-3.11%)
Jul 12, 2012 2.146 2.224 2.140 2.181 28,744 +0.06(+2.89%)
Jul 11, 2012 2.159 2.198 2.094 2.120 8,900 -0.05(-2.11%)
Jul 10, 2012 2.166 2.198 2.166 2.166 1,226 +0.00(+0.00%)
Jul 09, 2012 2.107 2.166 2.107 2.166 6,541 -0.04(-1.78%)
Jul 06, 2012 2.198 2.218 2.192 2.205 613 -0.01(-0.29%)
Jul 05, 2012 2.172 2.218 2.126 2.211 21,539 +0.01(+0.30%)
Jul 03, 2012 2.094 2.205 2.087 2.205 17,889 +0.08(+4.00%)
Jul 02, 2012 2.146 2.159 2.107 2.120 6,135 -0.03(-1.51%)
Jun 29, 2012 2.153 2.153 2.113 2.153 27,135 +0.06(+2.80%)
Jun 28, 2012 2.094 2.153 2.087 2.094 15,177 -0.03(-1.23%)
Jun 27, 2012 2.140 2.231 2.120 2.120 10,127 -0.01(-0.61%)
Jun 26, 2012 2.211 2.316 2.107 2.133 6,984 -0.09(-4.11%)
Jun 25, 2012 2.113 2.290 2.113 2.224 16,871 +0.11(+5.25%)
Jun 22, 2012 2.211 2.368 2.022 2.113 14,445 -0.05(-2.41%)
Jun 21, 2012 2.303 2.329 2.166 2.166 16,328 -0.17(-7.26%)
Jun 20, 2012 2.290 2.335 2.153 2.335 10,010 +0.10(+4.37%)
Jun 19, 2012 2.192 2.374 2.192 2.237 10,426 +0.02(+0.88%)
Jun 18, 2012 2.218 2.244 2.218 2.218 12,341 -0.01(-0.29%)
Jun 15, 2012 2.276 2.283 2.224 2.224 26,089 +0.01(+0.29%)
Jun 14, 2012 2.283 2.335 2.218 2.218 28,910 -0.06(-2.58%)
Jun 12, 2012 2.192 2.276 2.276 2.276 25,448 -0.08(-3.32%)
Jun 11, 2012 2.231 2.355 2.146 2.355 6,127 +0.12(+5.56%)
Jun 08, 2012 2.205 2.374 2.172 2.231 5,365 +0.02(+0.89%)
Jun 07, 2012 2.237 2.237 2.185 2.211 6,000 -0.01(-0.29%)
Jun 06, 2012 2.179 2.309 2.172 2.218 16,760 +0.05(+2.10%)
Jun 05, 2012 2.198 2.211 2.087 2.172 9,644 -0.01(-0.60%)
Jun 04, 2012 2.159 2.192 2.159 2.185 36,017 +0.00(+0.00%)
Jun 01, 2012 2.166 2.387 2.140 2.185 10,194 -0.12(-5.10%)
May 31, 2012 2.309 2.368 2.303 2.303 7,691 -0.05(-1.94%)
May 30, 2012 2.322 2.348 2.146 2.348 6,981 +0.04(+1.70%)
May 29, 2012 2.381 2.381 2.309 2.309 12,157 -0.03(-1.39%)
May 25, 2012 2.061 2.342 1.970 2.342 24,068 +0.30(+14.70%)
May 24, 2012 2.035 2.074 1.989 2.042 7,505 -0.01(-0.32%)
May 23, 2012 2.087 2.100 1.970 2.048 25,249 -0.04(-1.87%)
May 22, 2012 2.172 2.231 2.087 2.087 13,248 -0.08(-3.90%)
May 21, 2012 2.166 2.179 2.126 2.172 10,599 -0.11(-4.86%)
May 18, 2012 2.172 2.537 2.146 2.283 10,906 +0.01(+0.57%)
May 17, 2012 2.276 2.413 2.263 2.270 13,030 -0.02(-0.86%)
May 16, 2012 2.427 2.427 2.290 2.290 3,411 -0.13(-5.39%)
May 14, 2012 2.564 2.420 2.420 2.420 3,219 +0.01(+0.27%)
May 11, 2012 2.492 2.511 2.413 2.413 4,752 -0.12(-4.64%)
May 10, 2012 2.453 2.583 2.453 2.531 1,226 +0.08(+3.19%)
May 09, 2012 2.322 2.459 2.322 2.453 11,957 +0.10(+4.44%)
May 08, 2012 2.400 2.400 2.296 2.348 17,843 -0.08(-3.23%)
May 04, 2012 2.446 2.427 2.427 2.427 14,870 -0.02(-0.80%)
May 03, 2012 2.577 2.616 2.446 2.446 41,371 -0.13(-5.06%)
May 02, 2012 2.564 2.590 2.564 2.577 5,822 -0.07(-2.59%)
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.