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

Innovative Solutions and Support (NQ: ISSC )

5.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2014 4.960 4.960 4.792 4.881 3,520 -0.03(-0.67%)
Sep 29, 2014 4.895 4.913 4.839 4.913 12,725 -0.07(-1.32%)
Sep 26, 2014 4.885 4.988 4.876 4.979 11,336 +0.03(+0.57%)
Sep 25, 2014 4.998 4.998 4.913 4.951 20,275 +0.03(+0.57%)
Sep 24, 2014 5.101 5.101 4.913 4.923 9,927 -0.02(-0.38%)
Sep 23, 2014 5.054 5.063 4.904 4.942 30,538 -0.13(-2.58%)
Sep 22, 2014 5.073 5.129 4.951 5.073 28,123 -0.07(-1.28%)
Sep 19, 2014 5.063 5.138 5.016 5.138 17,536 +0.07(+1.48%)
Sep 18, 2014 5.204 5.204 4.979 5.063 18,572 -0.02(-0.37%)
Sep 17, 2014 4.979 5.129 4.979 5.082 8,541 +0.07(+1.50%)
Sep 16, 2014 4.951 5.166 4.932 5.007 34,822 +0.05(+0.94%)
Sep 15, 2014 5.101 5.101 4.932 4.960 16,737 -0.15(-2.93%)
Sep 12, 2014 5.016 5.194 4.998 5.110 34,486 +0.08(+1.68%)
Sep 11, 2014 4.932 5.054 4.913 5.026 16,446 +0.05(+0.94%)
Sep 10, 2014 5.026 4.960 4.960 4.979 10,709 +0.02(+0.38%)
Sep 09, 2014 4.960 5.031 4.960 4.960 20,096 +0.00(+0.00%)
Sep 08, 2014 5.016 5.044 4.960 4.960 24,657 -0.04(-0.75%)
Sep 05, 2014 5.073 5.110 4.970 4.998 17,022 -0.06(-1.11%)
Sep 04, 2014 5.007 5.101 5.007 5.054 10,768 +0.00(+0.00%)
Sep 03, 2014 5.082 5.157 5.054 5.054 18,995 -0.07(-1.28%)
Sep 02, 2014 5.241 5.260 5.073 5.119 30,302 -0.04(-0.73%)
Aug 29, 2014 5.241 5.157 5.157 5.157 22,758 -0.07(-1.25%)
Aug 28, 2014 5.054 5.222 5.054 5.222 9,116 +0.07(+1.27%)
Aug 27, 2014 5.213 5.269 5.073 5.157 27,778 -0.08(-1.61%)
Aug 26, 2014 5.119 5.241 5.091 5.241 45,314 +0.04(+0.72%)
Aug 25, 2014 5.297 5.531 5.054 5.204 29,700 -0.04(-0.71%)
Aug 22, 2014 5.213 5.241 5.035 5.241 478,049 -0.01(-0.18%)
Aug 21, 2014 5.330 5.330 5.222 5.250 49,931 -0.07(-1.41%)
Aug 20, 2014 5.344 5.344 5.250 5.325 21,535 -0.04(-0.70%)
Aug 19, 2014 5.344 5.470 5.316 5.363 63,005 -0.05(-0.87%)
Aug 18, 2014 5.484 5.484 5.484 5.409 16,176 -0.04(-0.69%)
Aug 15, 2014 5.531 5.531 5.454 5.447 20,544 -0.11(-2.02%)
Aug 14, 2014 5.541 5.606 5.454 5.559 13,659 +0.00(+0.00%)
Aug 13, 2014 5.597 5.681 5.512 5.559 8,872 +0.00(+0.00%)
Aug 12, 2014 5.784 5.784 5.466 5.559 18,027 -0.10(-1.82%)
Aug 11, 2014 5.643 5.821 5.643 5.662 64,681 +0.08(+1.51%)
Aug 08, 2014 5.653 5.653 5.503 5.578 9,986 -0.01(-0.17%)
Aug 07, 2014 5.606 5.943 5.391 5.587 24,369 +0.04(+0.67%)
Aug 06, 2014 5.409 5.587 5.409 5.550 17,836 +0.10(+1.89%)
Aug 05, 2014 5.428 5.494 5.428 5.447 30,223 +0.02(+0.34%)
Aug 04, 2014 5.569 5.569 5.428 5.428 18,112 -0.13(-2.36%)
Aug 01, 2014 5.569 5.690 5.531 5.559 27,967 -0.01(-0.17%)
Jul 31, 2014 5.606 5.690 5.419 5.569 53,813 -0.24(-4.19%)
Jul 30, 2014 6.083 6.083 5.475 5.812 79,504 -0.34(-5.48%)
Jul 29, 2014 6.205 6.317 6.083 6.149 43,185 -0.06(-0.90%)
Jul 28, 2014 6.364 6.364 6.196 6.205 28,986 -0.16(-2.50%)
Jul 25, 2014 6.420 6.551 6.271 6.364 46,995 +0.09(+1.49%)
Jul 24, 2014 6.317 6.458 6.252 6.271 24,986 -0.11(-1.76%)
Jul 23, 2014 6.364 6.607 6.355 6.383 38,785 +0.04(+0.59%)
Jul 22, 2014 6.308 6.402 6.196 6.345 31,423 +0.07(+1.19%)
Jul 21, 2014 6.289 6.317 6.205 6.271 26,096 -0.06(-0.89%)
Jul 18, 2014 6.345 6.476 6.233 6.327 13,262 +0.12(+1.96%)
Jul 17, 2014 6.280 6.336 6.205 6.205 18,015 -0.03(-0.45%)
Jul 16, 2014 6.317 6.327 6.196 6.233 26,471 -0.07(-1.04%)
Jul 15, 2014 6.364 6.402 6.242 6.299 36,031 -0.09(-1.46%)
Jul 14, 2014 6.439 6.523 6.271 6.392 27,145 +0.05(+0.74%)
Jul 11, 2014 6.308 6.420 6.308 6.345 18,865 +0.00(+0.00%)
Jul 10, 2014 6.261 6.420 6.224 6.345 20,812 -0.01(-0.15%)
Jul 09, 2014 6.476 6.537 6.317 6.355 33,104 -0.05(-0.73%)
Jul 08, 2014 6.645 6.645 6.336 6.402 49,433 -0.22(-3.25%)
Jul 07, 2014 7.001 7.026 6.589 6.617 23,443 -0.38(-5.48%)
Jul 03, 2014 7.178 7.001 7.001 7.001 10,150 -0.12(-1.71%)
Jul 02, 2014 7.272 7.403 7.075 7.122 54,492 -0.21(-2.81%)
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.