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

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 4.202 4.212 4.141 4.141 1,068 -0.03(-0.80%)
Nov 27, 2019 4.202 4.209 4.127 4.174 2,778 +0.01(+0.22%)
Nov 26, 2019 4.249 4.249 4.165 4.165 1,889 -0.04(-0.89%)
Nov 25, 2019 4.240 4.249 4.082 4.202 9,782 +0.06(+1.35%)
Nov 22, 2019 4.333 4.352 4.146 4.146 3,953 -0.14(-3.18%)
Nov 21, 2019 4.268 4.361 4.268 4.282 2,052 +0.09(+2.13%)
Nov 20, 2019 4.296 4.427 4.193 4.193 16,975 -0.10(-2.40%)
Nov 19, 2019 4.286 4.296 4.240 4.296 14,834 +0.06(+1.32%)
Nov 18, 2019 4.230 4.254 4.088 4.240 28,644 +0.04(+0.89%)
Nov 15, 2019 4.118 4.258 4.118 4.202 11,112 +0.05(+1.13%)
Nov 14, 2019 4.141 4.193 4.141 4.155 11,679 -0.06(-1.33%)
Nov 13, 2019 4.165 4.247 4.118 4.212 10,749 +0.12(+2.97%)
Nov 12, 2019 4.268 4.268 4.090 4.090 10,975 -0.18(-4.17%)
Nov 11, 2019 4.249 4.305 4.146 4.268 10,380 -0.01(-0.14%)
Nov 08, 2019 4.165 4.314 4.165 4.274 5,449 +0.06(+1.48%)
Nov 07, 2019 4.333 4.333 4.118 4.211 18,638 -0.12(-2.82%)
Nov 06, 2019 4.296 4.333 4.155 4.333 9,507 +0.06(+1.31%)
Nov 05, 2019 4.230 4.343 4.205 4.277 6,143 +0.00(+0.00%)
Nov 04, 2019 4.193 4.305 4.193 4.277 739 +0.07(+1.78%)
Nov 01, 2019 4.165 4.268 4.165 4.202 2,030 +0.10(+2.51%)
Oct 31, 2019 4.118 4.202 4.071 4.099 36,299 -0.07(-1.79%)
Oct 30, 2019 4.193 4.314 4.174 4.174 4,303 -0.06(-1.33%)
Oct 29, 2019 4.212 4.436 4.212 4.230 5,672 +0.06(+1.35%)
Oct 28, 2019 4.277 4.380 4.174 4.174 6,335 -0.10(-2.41%)
Oct 25, 2019 4.314 4.380 4.118 4.277 26,178 -0.07(-1.72%)
Oct 24, 2019 4.417 4.417 4.295 4.352 1,049 -0.02(-0.50%)
Oct 23, 2019 4.446 4.464 4.316 4.374 3,854 -0.13(-2.84%)
Oct 22, 2019 4.455 4.508 4.352 4.502 3,091 +0.14(+3.22%)
Oct 21, 2019 4.399 4.530 4.343 4.361 17,087 -0.06(-1.27%)
Oct 18, 2019 4.352 4.417 4.333 4.417 2,243 -0.01(-0.21%)
Oct 17, 2019 4.345 4.427 4.265 4.427 8,832 +0.05(+1.07%)
Oct 16, 2019 4.343 4.380 4.305 4.380 6,966 -0.01(-0.21%)
Oct 15, 2019 4.403 4.408 4.361 4.389 4,725 +0.05(+1.08%)
Oct 14, 2019 4.333 4.399 4.333 4.343 2,815 +0.07(+1.75%)
Oct 11, 2019 4.247 4.417 4.247 4.268 9,936 +0.09(+2.24%)
Oct 10, 2019 4.212 4.258 4.174 4.174 906 +0.00(+0.00%)
Oct 09, 2019 4.286 4.296 4.174 4.174 2,892 -0.13(-3.04%)
Oct 08, 2019 4.155 4.305 4.155 4.305 2,114 +0.17(+4.07%)
Oct 07, 2019 4.202 4.240 4.137 4.137 10,119 -0.02(-0.45%)
Oct 04, 2019 4.221 4.240 4.155 4.155 22,972 -0.13(-3.06%)
Oct 03, 2019 4.249 4.286 4.227 4.286 1,632 +0.07(+1.55%)
Oct 02, 2019 4.258 4.305 4.221 4.221 6,984 -0.08(-1.96%)
Oct 01, 2019 4.427 4.427 4.305 4.305 19,526 -0.09(-2.13%)
Sep 30, 2019 4.296 4.820 4.296 4.399 9,862 +0.07(+1.73%)
Sep 27, 2019 4.670 4.745 4.314 4.324 8,654 -0.32(-6.94%)
Sep 26, 2019 4.794 4.829 4.623 4.646 8,617 -0.08(-1.69%)
Sep 25, 2019 4.867 4.867 4.726 4.726 19,985 -0.15(-3.07%)
Sep 24, 2019 4.942 4.951 4.820 4.876 17,982 -0.07(-1.51%)
Sep 23, 2019 4.829 5.033 4.645 4.951 45,497 +0.15(+3.12%)
Sep 20, 2019 4.614 4.811 4.595 4.801 34,832 +0.16(+3.43%)
Sep 19, 2019 4.689 4.689 4.443 4.642 32,435 -0.06(-1.20%)
Sep 18, 2019 4.548 4.698 4.446 4.698 21,988 +0.09(+2.03%)
Sep 17, 2019 4.614 4.634 4.469 4.605 17,635 +0.11(+2.50%)
Sep 16, 2019 4.006 4.670 3.790 4.492 171,756 +0.42(+10.34%)
Sep 13, 2019 4.052 4.229 4.006 4.071 13,035 +0.03(+0.69%)
Sep 12, 2019 4.099 4.155 4.043 4.043 3,384 -0.05(-1.14%)
Sep 11, 2019 4.165 4.340 4.090 4.090 12,291 -0.07(-1.69%)
Sep 10, 2019 4.099 4.258 4.099 4.160 4,799 +0.07(+1.72%)
Sep 09, 2019 4.165 4.203 4.090 4.090 12,376 -0.07(-1.80%)
Sep 06, 2019 4.305 4.399 4.165 4.165 3,098 -0.07(-1.77%)
Sep 05, 2019 4.176 4.372 4.176 4.240 2,987 +0.09(+2.26%)
Sep 04, 2019 4.408 4.511 4.146 4.146 29,384 -0.25(-5.74%)
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.