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, 2019 5.288 5.344 5.157 5.157 31,080 -0.15(-2.82%)
Jul 30, 2019 5.250 5.307 5.213 5.307 13,381 +0.07(+1.43%)
Jul 29, 2019 5.316 5.325 5.196 5.232 21,148 -0.01(-0.18%)
Jul 26, 2019 5.033 5.372 5.033 5.241 36,435 +0.22(+4.48%)
Jul 25, 2019 5.091 5.194 5.016 5.016 11,901 -0.07(-1.47%)
Jul 24, 2019 4.947 5.204 4.947 5.091 50,885 +0.14(+2.84%)
Jul 23, 2019 5.012 5.325 4.914 4.951 41,367 +0.03(+0.67%)
Jul 22, 2019 5.054 5.212 4.881 4.918 17,761 -0.07(-1.31%)
Jul 19, 2019 5.160 5.166 4.715 4.984 24,361 +0.07(+1.46%)
Jul 18, 2019 4.811 5.475 4.755 4.912 115,381 +0.14(+2.91%)
Jul 17, 2019 4.782 4.881 4.656 4.773 40,504 +0.05(+0.99%)
Jul 16, 2019 4.380 5.020 4.380 4.726 107,291 +0.38(+8.84%)
Jul 15, 2019 4.333 4.343 4.306 4.343 2,693 +0.00(+0.11%)
Jul 12, 2019 4.362 4.436 4.333 4.338 4,915 +0.03(+0.76%)
Jul 11, 2019 4.399 4.492 4.296 4.305 12,205 -0.10(-2.34%)
Jul 10, 2019 4.417 4.417 4.212 4.408 29,596 +0.06(+1.29%)
Jul 09, 2019 4.605 4.605 4.305 4.352 58,232 -0.29(-6.25%)
Jul 08, 2019 4.689 4.689 4.455 4.642 12,554 -0.04(-0.80%)
Jul 05, 2019 4.633 4.862 4.614 4.679 32,482 +0.00(+0.00%)
Jul 03, 2019 4.717 4.717 4.567 4.679 4,167 -0.07(-1.48%)
Jul 02, 2019 4.679 4.773 4.548 4.750 15,151 +0.02(+0.50%)
Jul 01, 2019 4.829 4.829 4.689 4.726 48,329 -0.05(-0.98%)
Jun 28, 2019 4.736 4.913 4.586 4.773 33,016 +0.09(+2.00%)
Jun 27, 2019 4.321 4.838 4.321 4.679 169,972 +0.42(+9.89%)
Jun 26, 2019 4.212 4.352 4.165 4.258 124,190 +0.05(+1.11%)
Jun 25, 2019 4.258 4.258 4.090 4.212 24,096 +0.00(+0.00%)
Jun 24, 2019 4.118 4.230 4.101 4.212 49,566 -0.05(-1.10%)
Jun 21, 2019 4.296 4.296 4.043 4.258 5,769 +0.02(+0.38%)
Jun 20, 2019 4.090 4.314 3.875 4.242 41,275 +0.34(+8.70%)
Jun 19, 2019 3.903 3.903 3.903 3.903 365 -0.10(-2.51%)
Jun 18, 2019 3.931 4.003 3.931 4.003 1,234 +0.01(+0.17%)
Jun 17, 2019 3.931 4.107 3.828 3.996 11,125 +0.11(+2.89%)
Jun 14, 2019 4.000 4.023 3.837 3.884 41,991 -0.15(-3.71%)
Jun 13, 2019 4.052 4.052 3.978 4.034 921 +0.06(+1.57%)
Jun 12, 2019 3.949 3.971 3.931 3.971 1,772 +0.02(+0.55%)
Jun 11, 2019 3.885 4.146 3.885 3.949 3,593 +0.02(+0.48%)
Jun 10, 2019 3.940 3.940 3.931 3.931 479 -0.00(-0.00%)
Jun 07, 2019 4.099 4.099 3.931 3.931 7,906 -0.05(-1.29%)
Jun 06, 2019 3.940 4.043 3.931 3.982 4,388 +0.03(+0.83%)
Jun 05, 2019 3.781 4.099 3.781 3.949 3,539 +0.15(+3.94%)
Jun 04, 2019 4.221 4.221 3.744 3.800 19,118 -0.41(-9.78%)
Jun 03, 2019 4.081 4.212 4.035 4.212 2,799 +0.18(+4.41%)
May 31, 2019 4.202 4.202 4.034 4.034 16,347 -0.11(-2.75%)
May 30, 2019 4.148 4.183 4.135 4.148 5,200 +0.01(+0.27%)
May 29, 2019 4.137 4.240 4.137 4.137 17,381 -0.06(-1.34%)
May 28, 2019 4.165 4.240 4.127 4.193 15,286 +0.03(+0.67%)
May 24, 2019 4.127 4.277 4.127 4.165 18,912 -0.05(-1.11%)
May 23, 2019 4.212 4.296 4.165 4.212 11,613 -0.04(-0.88%)
May 22, 2019 4.165 4.296 4.127 4.249 8,929 +0.03(+0.78%)
May 21, 2019 4.333 4.374 4.034 4.216 61,220 -0.17(-3.94%)
May 20, 2019 4.417 4.614 4.324 4.389 56,435 +0.06(+1.29%)
May 17, 2019 4.296 4.408 4.286 4.333 27,353 +0.03(+0.65%)
May 16, 2019 4.371 4.539 4.221 4.305 77,134 -0.08(-1.93%)
May 15, 2019 4.006 4.526 4.006 4.390 96,319 +0.33(+8.07%)
May 14, 2019 3.912 4.099 3.884 4.062 44,887 +0.08(+2.12%)
May 13, 2019 4.043 4.099 3.921 3.978 12,638 -0.12(-2.98%)
May 10, 2019 4.052 4.163 3.906 4.100 75,863 +0.03(+0.70%)
May 09, 2019 3.480 4.071 3.480 4.071 117,742 +0.61(+17.57%)
May 08, 2019 3.500 3.556 3.351 3.463 43,754 -0.04(-1.07%)
May 07, 2019 3.323 3.500 3.323 3.500 21,769 +0.18(+5.35%)
May 06, 2019 3.285 3.388 3.285 3.322 8,087 -0.03(-0.84%)
May 03, 2019 3.285 3.351 3.285 3.351 3,098 +0.06(+1.88%)
May 02, 2019 3.425 3.425 3.289 3.289 13,604 -0.14(-3.99%)
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.