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 30, 2021 7.040 7.250 7.040 7.070 12,981 +0.03(+0.43%)
Jul 29, 2021 7.230 7.245 6.980 7.040 10,265 -0.15(-2.09%)
Jul 28, 2021 7.030 7.360 7.020 7.190 59,013 +0.18(+2.57%)
Jul 27, 2021 7.150 7.170 6.900 7.010 11,221 -0.14(-1.96%)
Jul 26, 2021 7.200 7.220 7.070 7.150 15,799 -0.05(-0.69%)
Jul 23, 2021 7.200 7.210 7.060 7.200 20,468 +0.06(+0.84%)
Jul 22, 2021 6.980 7.180 6.935 7.140 25,696 +0.11(+1.56%)
Jul 21, 2021 6.780 7.250 6.700 7.030 75,070 +0.42(+6.35%)
Jul 20, 2021 6.470 6.840 6.430 6.610 38,031 +0.21(+3.28%)
Jul 19, 2021 6.550 6.550 6.300 6.400 37,630 -0.15(-2.29%)
Jul 16, 2021 6.840 6.840 6.550 6.550 19,047 -0.28(-4.10%)
Jul 15, 2021 6.720 6.930 6.720 6.830 17,877 +0.09(+1.34%)
Jul 14, 2021 6.740 6.800 6.609 6.740 29,741 +0.06(+0.90%)
Jul 13, 2021 6.550 6.990 6.551 6.680 152,916 +0.08(+1.21%)
Jul 12, 2021 6.600 6.600 6.510 6.600 20,577 +0.04(+0.61%)
Jul 09, 2021 6.440 6.590 6.440 6.560 4,346 +0.15(+2.34%)
Jul 08, 2021 6.550 6.600 6.400 6.410 28,121 -0.19(-2.88%)
Jul 07, 2021 6.690 6.690 6.502 6.600 21,654 -0.04(-0.60%)
Jul 06, 2021 6.560 6.700 6.400 6.640 15,669 +0.13(+2.00%)
Jul 02, 2021 6.230 6.680 6.230 6.510 120,322 +0.23(+3.66%)
Jul 01, 2021 6.270 6.320 6.235 6.280 25,192 +0.01(+0.16%)
Jun 30, 2021 6.290 6.380 6.210 6.270 18,437 -0.05(-0.79%)
Jun 29, 2021 6.410 6.410 6.230 6.320 7,413 -0.03(-0.47%)
Jun 28, 2021 6.380 6.390 6.250 6.350 22,026 -0.05(-0.78%)
Jun 25, 2021 6.620 6.710 6.320 6.400 76,822 -0.13(-2.07%)
Jun 24, 2021 6.160 6.630 6.150 6.535 121,538 +0.38(+6.09%)
Jun 23, 2021 5.890 6.190 5.890 6.160 47,116 +0.14(+2.33%)
Jun 22, 2021 5.830 6.160 5.830 6.020 2,672 +0.07(+1.18%)
Jun 21, 2021 5.820 5.950 5.820 5.950 9,415 +0.06(+1.02%)
Jun 18, 2021 5.800 5.900 5.800 5.890 9,284 -0.04(-0.67%)
Jun 17, 2021 5.850 5.960 5.792 5.930 4,039 +0.10(+1.72%)
Jun 16, 2021 6.000 6.054 5.830 5.830 10,491 -0.16(-2.69%)
Jun 15, 2021 6.145 6.145 5.991 5.991 9,096 -0.07(-1.13%)
Jun 14, 2021 6.030 6.140 6.030 6.060 6,951 -0.09(-1.46%)
Jun 11, 2021 6.100 6.200 6.100 6.150 21,666 -0.01(-0.16%)
Jun 10, 2021 6.150 6.181 6.070 6.160 19,075 +0.06(+0.98%)
Jun 09, 2021 6.150 6.240 6.100 6.100 13,377 -0.07(-1.13%)
Jun 08, 2021 6.070 6.250 6.070 6.170 24,874 +0.11(+1.82%)
Jun 07, 2021 6.090 6.100 6.010 6.060 18,779 +0.01(+0.17%)
Jun 04, 2021 5.830 6.070 5.830 6.050 16,211 +0.27(+4.67%)
Jun 03, 2021 5.680 5.780 5.640 5.780 28,572 +0.10(+1.76%)
Jun 02, 2021 5.535 5.712 5.500 5.680 19,217 +0.20(+3.65%)
Jun 01, 2021 5.660 5.690 5.455 5.480 53,260 -0.12(-2.14%)
May 28, 2021 5.600 5.620 5.550 5.600 3,137 +0.00(+0.00%)
May 27, 2021 5.620 5.640 5.600 5.600 5,498 +0.02(+0.36%)
May 26, 2021 5.810 5.810 5.580 5.580 4,793 +0.04(+0.72%)
May 25, 2021 5.740 5.800 5.530 5.540 29,409 -0.12(-2.19%)
May 24, 2021 5.690 5.794 5.660 5.664 6,806 -0.09(-1.58%)
May 21, 2021 5.730 5.792 5.670 5.755 6,746 +0.00(+0.09%)
May 20, 2021 5.770 6.016 5.750 5.750 7,043 -0.03(-0.52%)
May 19, 2021 6.061 6.062 5.780 5.780 93,976 -0.13(-2.20%)
May 18, 2021 6.130 6.130 5.910 5.910 6,488 -0.15(-2.48%)
May 17, 2021 6.074 6.124 6.010 6.060 16,987 -0.10(-1.62%)
May 14, 2021 5.960 6.180 5.960 6.160 18,900 +0.26(+4.41%)
May 13, 2021 6.000 6.150 5.800 5.900 37,676 +0.26(+4.61%)
May 12, 2021 5.740 5.870 5.570 5.640 39,357 -0.17(-2.93%)
May 11, 2021 5.930 5.930 5.340 5.810 93,099 -0.26(-4.20%)
May 10, 2021 6.090 6.280 6.035 6.065 47,950 -0.01(-0.25%)
May 07, 2021 6.020 6.105 5.945 6.080 68,976 +0.03(+0.50%)
May 06, 2021 6.000 6.120 6.000 6.050 4,034 +0.02(+0.41%)
May 05, 2021 6.100 6.130 6.000 6.025 4,856 +0.02(+0.25%)
May 04, 2021 6.000 6.250 6.000 6.010 65,880 -0.31(-4.83%)
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.