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

Innovative Solutions and Support (NQ: ISSC )

6.250 -0.160 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 8.423 8.563 8.227 8.227 0 -0.19(-2.22%)
Apr 29, 2013 8.114 8.535 8.114 8.414 74,263 -0.04(-0.44%)
Apr 26, 2013 8.657 8.657 8.245 8.451 98,999 -0.02(-0.22%)
Apr 25, 2013 8.049 8.629 7.553 8.470 213,009 +0.35(+4.26%)
Apr 24, 2013 8.601 8.601 7.974 8.124 100,291 -0.43(-5.03%)
Apr 23, 2013 8.358 8.582 8.217 8.554 93,767 +0.49(+6.03%)
Apr 22, 2013 7.609 8.591 7.487 8.067 113,904 +0.58(+7.75%)
Apr 19, 2013 7.525 7.628 7.403 7.487 41,258 +0.10(+1.39%)
Apr 18, 2013 7.515 7.534 7.347 7.384 37,394 -0.06(-0.75%)
Apr 17, 2013 7.525 7.525 7.337 7.440 71,671 -0.04(-0.50%)
Apr 16, 2013 7.487 7.656 7.300 7.478 43,045 +0.09(+1.27%)
Apr 15, 2013 7.309 7.656 7.197 7.384 62,934 +0.09(+1.28%)
Apr 12, 2013 7.440 7.440 7.225 7.291 58,502 -0.09(-1.27%)
Apr 11, 2013 7.478 7.534 7.197 7.384 106,342 +0.20(+2.73%)
Apr 10, 2013 7.263 7.300 7.103 7.188 95,177 -0.17(-2.29%)
Apr 09, 2013 7.571 7.581 7.047 7.356 419,174 +0.00(+0.00%)
Apr 08, 2013 6.458 7.721 6.317 7.356 560,847 +0.79(+11.97%)
Apr 05, 2013 5.157 6.926 5.157 6.570 276,165 +1.40(+27.17%)
Apr 04, 2013 5.157 5.335 4.913 5.166 149,586 +0.07(+1.47%)
Apr 03, 2013 4.586 5.390 4.446 5.091 26,220 +0.51(+11.02%)
Apr 02, 2013 4.268 4.586 4.268 4.586 5,105 +0.08(+1.87%)
Apr 01, 2013 4.642 4.642 4.305 4.502 42,063 -0.11(-2.43%)
Mar 28, 2013 4.417 4.614 4.417 4.614 16,304 +0.15(+3.35%)
Mar 27, 2013 4.389 4.464 4.380 4.464 27,103 +0.07(+1.71%)
Mar 26, 2013 4.258 4.417 4.212 4.389 2,363 -0.07(-1.68%)
Mar 25, 2013 4.446 4.464 4.230 4.464 6,795 +0.07(+1.49%)
Mar 22, 2013 4.258 4.492 4.258 4.399 18,018 +0.07(+1.51%)
Mar 20, 2013 4.183 4.333 4.333 4.333 1,602 +0.07(+1.76%)
Mar 19, 2013 4.174 4.258 4.174 4.258 416 +0.02(+0.44%)
Mar 18, 2013 4.277 4.277 4.165 4.240 5,424 +0.00(+0.00%)
Mar 15, 2013 4.492 4.492 4.137 4.240 18,654 -0.23(-5.23%)
Mar 14, 2013 4.492 4.492 4.343 4.474 1,097 +0.23(+5.52%)
Mar 13, 2013 4.305 4.530 4.137 4.240 15,540 -0.20(-4.43%)
Mar 12, 2013 4.389 4.436 4.343 4.436 2,967 -0.01(-0.21%)
Mar 11, 2013 4.183 4.483 4.183 4.446 11,068 +0.00(+0.00%)
Mar 08, 2013 4.436 4.492 4.296 4.446 13,280 +0.12(+2.81%)
Mar 07, 2013 4.455 4.483 4.137 4.324 11,643 -0.11(-2.53%)
Mar 06, 2013 4.427 4.446 4.427 4.436 7,156 +0.07(+1.72%)
Mar 05, 2013 4.221 4.399 4.176 4.361 13,399 +0.17(+4.02%)
Mar 04, 2013 4.268 4.268 4.155 4.193 641 -0.17(-3.86%)
Mar 01, 2013 4.212 4.446 4.212 4.361 3,970 +0.07(+1.75%)
Feb 28, 2013 4.268 4.352 4.212 4.286 19,528 +0.02(+0.44%)
Feb 27, 2013 4.258 4.314 4.193 4.268 9,689 +0.03(+0.66%)
Feb 26, 2013 4.296 4.305 4.099 4.240 7,993 -0.07(-1.52%)
Feb 25, 2013 4.324 4.457 4.305 4.305 3,867 +0.04(+0.88%)
Feb 22, 2013 4.194 4.268 4.183 4.268 5,214 +0.09(+2.24%)
Feb 21, 2013 4.052 4.211 4.024 4.174 20,106 +0.08(+2.06%)
Feb 20, 2013 4.108 4.146 4.081 4.090 22,403 -0.02(-0.46%)
Feb 19, 2013 4.071 4.109 4.071 4.109 4,313 +0.01(+0.23%)
Feb 15, 2013 4.081 4.099 4.057 4.099 3,668 +0.02(+0.46%)
Feb 14, 2013 4.081 4.118 4.024 4.081 26,400 +0.00(+0.00%)
Feb 13, 2013 4.043 4.081 3.931 4.081 3,216 +0.08(+2.11%)
Feb 12, 2013 4.062 4.090 3.931 3.996 10,111 +0.06(+1.43%)
Feb 11, 2013 4.024 4.024 3.931 3.940 15,581 -0.14(-3.42%)
Feb 08, 2013 4.118 4.118 4.015 4.080 5,053 +0.01(+0.21%)
Feb 07, 2013 3.978 4.099 3.978 4.071 8,194 +0.13(+3.33%)
Feb 06, 2013 3.987 3.996 3.884 3.940 10,838 +0.06(+1.45%)
Feb 04, 2013 3.949 3.949 3.837 3.884 11,734 -0.10(-2.58%)
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.