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

Innovative Solutions and Support (NQ: ISSC )

6.330 +1.340 (+26.85%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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 30, 2013 7.150 7.150 6.944 7.010 0 -0.12(-1.71%)
Aug 29, 2013 6.841 7.244 6.841 7.132 60,222 +0.27(+3.96%)
Aug 28, 2013 7.113 7.188 6.851 6.860 0 -0.24(-3.43%)
Aug 27, 2013 7.253 7.384 7.029 7.103 33,099 -0.21(-2.82%)
Aug 26, 2013 7.422 7.431 7.253 7.309 0 -0.11(-1.51%)
Aug 23, 2013 7.234 7.468 7.234 7.422 0 +0.19(+2.59%)
Aug 22, 2013 7.234 7.253 7.160 7.234 15,735 +0.07(+1.05%)
Aug 21, 2013 7.113 7.234 7.085 7.160 0 +0.04(+0.53%)
Aug 20, 2013 7.085 7.281 7.085 7.122 31,963 +0.02(+0.26%)
Aug 19, 2013 7.478 7.571 7.103 7.103 26,007 -0.48(-6.30%)
Aug 16, 2013 7.506 7.609 7.440 7.581 0 +0.04(+0.50%)
Aug 15, 2013 7.534 7.553 7.440 7.543 77,987 -0.05(-0.62%)
Aug 14, 2013 7.571 7.609 7.487 7.590 48,137 -0.01(-0.12%)
Aug 13, 2013 7.571 7.599 7.506 7.599 64,109 +0.01(+0.12%)
Aug 12, 2013 7.553 7.590 7.534 7.590 51,395 +0.04(+0.50%)
Aug 09, 2013 7.506 7.599 7.497 7.553 68,475 +0.00(+0.00%)
Aug 08, 2013 7.618 7.618 7.431 7.553 49,925 +0.00(+0.00%)
Aug 07, 2013 7.571 7.590 7.426 7.553 49,246 +0.01(+0.12%)
Aug 06, 2013 7.618 7.665 7.487 7.543 40,295 -0.07(-0.86%)
Aug 05, 2013 7.384 7.618 7.366 7.609 85,108 +0.24(+3.30%)
Aug 02, 2013 7.085 7.440 7.085 7.366 53,855 +0.22(+3.15%)
Aug 01, 2013 7.300 7.487 6.738 7.141 64,955 -0.07(-1.04%)
Jul 31, 2013 7.478 7.497 7.206 7.216 0 -0.10(-1.41%)
Jul 30, 2013 7.543 7.571 7.188 7.319 0 -0.22(-2.86%)
Jul 29, 2013 7.431 7.637 7.352 7.534 0 +0.10(+1.39%)
Jul 26, 2013 7.468 7.478 7.380 7.431 0 -0.02(-0.25%)
Jul 25, 2013 7.375 7.478 7.314 7.450 0 +0.08(+1.14%)
Jul 24, 2013 7.412 7.478 7.323 7.366 0 -0.01(-0.13%)
Jul 23, 2013 7.347 7.478 7.244 7.375 0 +0.04(+0.51%)
Jul 22, 2013 7.216 7.347 7.132 7.337 0 +0.15(+2.08%)
Jul 19, 2013 7.094 7.234 7.029 7.188 0 +0.04(+0.52%)
Jul 18, 2013 7.216 7.253 7.001 7.150 0 +0.00(+0.00%)
Jul 17, 2013 7.366 7.412 6.823 7.150 71,440 -0.19(-2.55%)
Jul 16, 2013 7.468 7.468 7.132 7.337 0 -0.09(-1.26%)
Jul 15, 2013 7.160 7.487 7.001 7.431 0 +0.42(+6.01%)
Jul 12, 2013 6.729 7.038 6.729 7.010 0 +0.32(+4.76%)
Jul 11, 2013 7.029 7.202 6.636 6.692 0 -0.28(-4.03%)
Jul 10, 2013 6.299 7.150 6.299 6.972 0 +0.66(+10.37%)
Jul 09, 2013 6.025 6.439 5.990 6.317 0 +0.33(+5.47%)
Jul 08, 2013 6.027 6.121 5.971 5.990 0 -0.05(-0.78%)
Jul 05, 2013 6.121 6.121 6.018 6.037 0 -0.01(-0.15%)
Jul 03, 2013 6.008 6.111 6.008 6.046 0 -0.01(-0.15%)
Jul 02, 2013 6.242 6.460 6.027 6.055 0 -0.17(-2.71%)
Jul 01, 2013 6.027 6.446 6.008 6.224 0 +0.23(+3.91%)
Jun 28, 2013 6.299 6.364 5.943 5.990 1,618,479 -0.30(-4.76%)
Jun 27, 2013 6.504 6.561 6.139 6.289 0 +0.01(+0.15%)
Jun 26, 2013 6.383 6.598 6.046 6.280 0 -0.08(-1.32%)
Jun 25, 2013 6.373 6.522 6.018 6.364 0 +0.09(+1.49%)
Jun 24, 2013 5.999 6.317 5.878 6.271 0 +0.14(+2.29%)
Jun 21, 2013 6.158 6.767 5.915 6.130 33,412 +0.10(+1.71%)
Jun 20, 2013 6.224 6.411 5.943 6.027 0 -0.16(-2.57%)
Jun 19, 2013 6.579 6.579 6.186 6.186 0 -0.30(-4.62%)
Jun 18, 2013 6.533 6.570 6.289 6.486 0 +0.01(+0.14%)
Jun 17, 2013 6.467 6.551 6.458 6.476 0 -0.04(-0.57%)
Jun 14, 2013 6.579 6.598 6.439 6.514 0 -0.01(-0.14%)
Jun 13, 2013 6.486 6.645 6.448 6.523 27,505 +0.01(+0.14%)
Jun 12, 2013 6.617 6.626 6.402 6.514 45,147 -0.11(-1.69%)
Jun 11, 2013 6.738 6.832 6.468 6.626 71,701 -0.21(-3.01%)
Jun 10, 2013 6.654 7.019 6.603 6.832 0 +0.25(+3.84%)
Jun 07, 2013 6.561 6.701 6.486 6.579 0 +0.03(+0.43%)
Jun 06, 2013 6.364 6.823 6.364 6.551 0 +0.10(+1.60%)
Jun 05, 2013 6.795 6.813 6.242 6.448 0 -0.30(-4.44%)
Jun 04, 2013 6.954 6.991 6.720 6.748 0 -0.26(-3.74%)
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.