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

Innovative Solutions and Support (NQ: ISSC )

6.570 -0.040 (-0.61%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 8, 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 (%)
Apr 30, 2015 3.742 3.753 3.538 3.631 48,693 -0.05(-1.27%)
Apr 29, 2015 3.547 3.744 3.547 3.678 16,726 +0.14(+3.97%)
Apr 28, 2015 3.649 3.650 3.538 3.538 6,304 -0.02(-0.53%)
Apr 27, 2015 3.556 3.669 3.547 3.556 11,569 -0.07(-1.81%)
Apr 24, 2015 3.622 3.622 3.622 3.622 6,385 -0.00(-0.13%)
Apr 23, 2015 3.603 3.669 3.547 3.627 5,962 +0.02(+0.65%)
Apr 22, 2015 3.603 3.603 3.510 3.603 7,479 +0.04(+1.05%)
Apr 21, 2015 3.594 3.594 3.556 3.566 3,793 +0.05(+1.33%)
Apr 20, 2015 3.594 3.594 3.519 3.519 1,767 +0.02(+0.53%)
Apr 17, 2015 3.500 3.500 3.444 3.500 3,274 -0.11(-2.98%)
Apr 16, 2015 3.482 3.669 3.482 3.608 8,581 +0.04(+1.18%)
Apr 15, 2015 3.425 3.641 3.425 3.566 20,506 +0.09(+2.70%)
Apr 14, 2015 3.435 3.510 3.407 3.472 12,166 -0.06(-1.59%)
Apr 13, 2015 3.433 3.594 3.433 3.528 18,222 -0.03(-0.79%)
Apr 10, 2015 3.575 3.594 3.538 3.556 5,283 -0.07(-2.06%)
Apr 09, 2015 3.491 3.650 3.463 3.631 21,729 -0.02(-0.51%)
Apr 08, 2015 3.510 3.650 3.510 3.650 6,800 +0.15(+4.28%)
Apr 07, 2015 3.444 3.538 3.444 3.500 14,850 +0.06(+1.63%)
Apr 06, 2015 3.491 3.566 3.435 3.444 81,075 -0.10(-2.90%)
Apr 02, 2015 3.547 3.547 3.547 3.547 55,347 +0.01(+0.26%)
Apr 01, 2015 3.519 3.556 3.491 3.538 5,876 -0.02(-0.53%)
Mar 31, 2015 3.491 3.584 3.491 3.556 12,903 -0.08(-2.31%)
Mar 30, 2015 3.584 3.678 3.519 3.641 2,334 +0.06(+1.57%)
Mar 27, 2015 3.510 3.584 3.510 3.584 5,508 +0.06(+1.59%)
Mar 26, 2015 3.603 3.622 3.482 3.528 37,561 -0.07(-2.08%)
Mar 25, 2015 3.641 3.716 3.556 3.603 55,203 -0.04(-1.03%)
Mar 24, 2015 3.556 3.968 3.435 3.641 88,511 +0.28(+8.36%)
Mar 23, 2015 3.482 3.482 3.276 3.360 122,850 -0.14(-4.01%)
Mar 20, 2015 3.556 3.603 3.484 3.500 23,135 -0.15(-4.10%)
Mar 19, 2015 3.622 3.669 3.519 3.650 37,525 +0.05(+1.30%)
Mar 18, 2015 3.556 3.603 3.453 3.603 14,506 +0.06(+1.58%)
Mar 17, 2015 3.575 3.594 3.463 3.547 19,443 -0.03(-0.79%)
Mar 16, 2015 3.556 3.594 3.510 3.575 10,196 +0.04(+1.06%)
Mar 13, 2015 3.641 3.645 3.492 3.538 12,013 -0.08(-2.33%)
Mar 12, 2015 3.631 3.631 3.519 3.622 5,924 +0.06(+1.57%)
Mar 11, 2015 3.575 3.669 3.556 3.566 7,828 +0.02(+0.53%)
Mar 10, 2015 3.613 3.613 3.528 3.547 2,275 -0.07(-2.07%)
Mar 09, 2015 3.566 3.687 3.556 3.622 17,871 +0.07(+2.11%)
Mar 06, 2015 3.463 3.575 3.416 3.547 39,025 +0.05(+1.34%)
Mar 05, 2015 3.809 3.809 3.414 3.500 41,249 -0.30(-7.99%)
Mar 04, 2015 4.062 3.921 3.734 3.804 4,488 -0.12(-2.98%)
Mar 03, 2015 3.678 4.024 3.678 3.921 4,933 -0.02(-0.48%)
Mar 02, 2015 3.818 4.071 3.669 3.940 28,354 +0.02(+0.48%)
Feb 27, 2015 3.716 3.921 3.707 3.921 9,318 +0.04(+0.96%)
Feb 26, 2015 3.865 3.892 3.809 3.884 4,750 +0.03(+0.73%)
Feb 25, 2015 3.950 3.973 3.837 3.856 26,100 -0.12(-3.06%)
Feb 24, 2015 3.984 3.984 3.884 3.978 5,531 -0.07(-1.62%)
Feb 23, 2015 4.081 4.081 3.912 4.043 15,542 -0.07(-1.82%)
Feb 20, 2015 4.117 4.118 4.081 4.118 4,286 -0.02(-0.45%)
Feb 19, 2015 4.137 4.165 4.062 4.137 26,037 +0.00(+0.00%)
Feb 18, 2015 4.015 4.137 4.015 4.137 38,905 +0.14(+3.51%)
Feb 17, 2015 3.996 3.996 3.893 3.996 26,990 +0.03(+0.71%)
Feb 13, 2015 3.847 3.968 3.968 3.968 27,460 +0.18(+4.69%)
Feb 12, 2015 3.687 3.884 3.687 3.790 48,587 +0.13(+3.58%)
Feb 11, 2015 3.641 3.687 3.631 3.659 13,049 +0.04(+1.03%)
Feb 10, 2015 3.641 3.641 3.553 3.622 19,714 -0.02(-0.51%)
Feb 09, 2015 3.519 3.641 3.519 3.641 17,710 +0.12(+3.46%)
Feb 06, 2015 3.538 3.621 3.444 3.519 11,725 -0.02(-0.53%)
Feb 05, 2015 3.575 3.669 3.519 3.538 47,544 +0.04(+1.07%)
Feb 04, 2015 3.650 3.687 3.491 3.500 22,268 -0.19(-5.08%)
Feb 03, 2015 3.678 3.687 3.650 3.687 10,684 +0.08(+2.21%)
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.