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

Innovative Solutions and Support (NQ: ISSC )

6.420 -0.060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 8.456 8.571 8.297 8.396 557,952 -0.10(-1.23%)
Aug 30, 2005 8.471 8.660 8.471 8.501 164,870 -0.10(-1.21%)
Aug 29, 2005 8.640 8.655 8.421 8.606 627,126 -0.10(-1.20%)
Aug 26, 2005 8.954 8.979 8.606 8.710 503,576 -0.24(-2.64%)
Aug 25, 2005 8.964 8.984 8.874 8.946 185,749 -0.07(-0.75%)
Aug 24, 2005 8.909 9.133 8.884 9.014 404,522 +0.08(+0.95%)
Aug 23, 2005 9.049 9.078 8.775 8.929 209,234 -0.09(-1.05%)
Aug 22, 2005 9.337 9.337 8.884 9.024 195,098 -0.25(-2.68%)
Aug 19, 2005 9.108 9.342 9.058 9.272 470,236 +0.19(+2.08%)
Aug 18, 2005 9.009 9.133 8.929 9.083 293,477 +0.07(+0.77%)
Aug 17, 2005 8.770 9.063 8.710 9.014 393,313 +0.24(+2.78%)
Aug 16, 2005 8.874 8.949 8.735 8.770 273,365 -0.16(-1.78%)
Aug 15, 2005 8.790 8.969 8.466 8.929 1,076,561 +0.09(+1.07%)
Aug 12, 2005 9.004 9.004 8.805 8.835 351,701 -0.20(-2.26%)
Aug 11, 2005 9.053 9.178 8.725 9.039 255,128 -0.03(-0.33%)
Aug 10, 2005 9.098 9.228 8.984 9.068 419,603 -0.00(-0.05%)
Aug 09, 2005 9.118 9.208 8.993 9.073 243,627 +0.00(+0.00%)
Aug 08, 2005 9.282 9.282 9.039 9.073 302,609 -0.23(-2.46%)
Aug 05, 2005 9.342 9.397 9.208 9.302 277,572 -0.05(-0.59%)
Aug 04, 2005 9.263 9.427 9.208 9.357 343,471 -0.01(-0.11%)
Aug 03, 2005 9.302 9.422 9.208 9.367 676,280 +0.05(+0.53%)
Aug 02, 2005 9.432 9.491 9.238 9.317 627,736 -0.11(-1.16%)
Aug 01, 2005 9.223 9.536 9.058 9.427 1,103,982 +0.31(+3.38%)
Jul 29, 2005 9.392 9.392 9.108 9.118 429,058 -0.21(-2.29%)
Jul 28, 2005 8.994 9.372 8.939 9.332 1,575,639 +0.34(+3.76%)
Jul 27, 2005 8.914 9.093 8.884 8.994 777,733 +0.08(+0.89%)
Jul 26, 2005 8.830 8.979 8.790 8.914 1,255,785 -0.06(-0.67%)
Jul 25, 2005 8.899 9.073 8.810 8.974 1,102,122 +0.01(+0.11%)
Jul 22, 2005 9.078 9.168 8.715 8.964 1,515,737 -0.09(-1.04%)
Jul 21, 2005 11.12 11.27 8.496 9.058 4,467,300 -2.40(-20.94%)
Jul 20, 2005 11.21 11.68 10.96 11.46 544,935 +0.24(+2.13%)
Jul 19, 2005 11.26 11.32 10.97 11.22 316,617 -0.01(-0.09%)
Jul 18, 2005 11.41 11.42 10.89 11.23 624,122 -0.27(-2.34%)
Jul 15, 2005 11.33 11.56 11.31 11.50 311,921 +0.08(+0.70%)
Jul 14, 2005 11.58 11.58 11.31 11.42 327,440 -0.06(-0.52%)
Jul 13, 2005 11.32 11.57 11.22 11.48 321,216 +0.10(+0.92%)
Jul 12, 2005 11.55 11.62 11.20 11.37 322,513 -0.16(-1.38%)
Jul 11, 2005 11.57 11.70 11.13 11.53 551,697 +0.03(+0.30%)
Jul 08, 2005 11.10 11.64 10.95 11.50 477,919 +0.37(+3.34%)
Jul 07, 2005 11.36 11.36 10.79 11.13 504,502 -0.24(-2.10%)
Jul 06, 2005 11.41 11.44 11.20 11.36 412,929 +0.00(+0.03%)
Jul 05, 2005 10.78 11.40 10.64 11.36 804,371 +0.55(+5.13%)
Jul 01, 2005 11.16 11.16 10.59 10.81 622,038 -0.33(-2.98%)
Jun 30, 2005 11.15 11.28 11.06 11.14 345,677 +0.02(+0.15%)
Jun 29, 2005 11.35 11.35 11.04 11.12 495,762 -0.21(-1.85%)
Jun 28, 2005 10.95 11.48 10.95 11.33 792,918 +0.37(+3.33%)
Jun 27, 2005 11.30 11.30 10.90 10.97 952,346 -0.39(-3.45%)
Jun 24, 2005 11.78 11.78 11.25 11.36 1,135,884 -0.37(-3.14%)
Jun 23, 2005 11.73 11.91 11.58 11.73 562,366 -0.03(-0.23%)
Jun 22, 2005 12.22 12.23 11.70 11.75 970,428 -0.43(-3.51%)
Jun 21, 2005 11.89 12.26 11.86 12.18 1,210,926 +0.28(+2.37%)
Jun 20, 2005 11.99 12.32 11.83 11.90 751,630 -0.13(-1.10%)
Jun 17, 2005 12.21 12.26 11.78 12.03 1,568,659 -0.13(-1.09%)
Jun 16, 2005 11.87 12.22 11.87 12.16 1,429,725 +0.36(+3.09%)
Jun 15, 2005 11.81 11.86 11.68 11.80 1,444,793 +0.20(+1.69%)
Jun 14, 2005 11.35 11.61 11.28 11.60 1,788,663 +0.40(+3.58%)
Jun 13, 2005 10.77 11.24 10.76 11.20 1,825,431 +0.47(+4.42%)
Jun 10, 2005 10.61 10.82 10.32 10.73 1,490,904 +0.09(+0.84%)
Jun 09, 2005 10.31 10.65 10.25 10.64 1,137,390 +0.30(+2.86%)
Jun 08, 2005 10.62 10.62 10.25 10.34 760,370 -0.27(-2.53%)
Jun 07, 2005 10.75 10.93 10.57 10.61 1,209,118 -0.14(-1.30%)
Jun 06, 2005 10.72 10.95 10.54 10.75 973,744 +0.03(+0.31%)
Jun 03, 2005 10.95 11.05 10.51 10.72 1,471,917 -0.35(-3.15%)
Jun 02, 2005 11.31 11.31 10.92 11.07 1,399,587 -0.12(-1.10%)
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.