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 (%)
Dec 31, 2009 2.909 2.994 2.994 2.994 36,946 +0.08(+2.91%)
Dec 30, 2009 2.955 2.955 2.877 2.909 35,750 -0.02(-0.67%)
Dec 29, 2009 2.909 2.994 2.870 2.929 142,249 +0.00(+0.00%)
Dec 28, 2009 2.929 2.929 2.779 2.929 141,340 -0.01(-0.22%)
Dec 23, 2009 2.935 2.935 2.935 2.935 0 +0.00(+0.00%)
Dec 22, 2009 2.981 3.001 2.935 2.935 40,555 -0.03(-1.10%)
Dec 21, 2009 2.896 3.059 2.877 2.968 24,507 +0.03(+1.11%)
Dec 18, 2009 2.779 3.014 2.753 2.935 40,362 +0.02(+0.67%)
Dec 17, 2009 2.818 3.044 2.805 2.916 34,470 +0.07(+2.29%)
Dec 16, 2009 2.792 2.955 2.792 2.851 62,124 +0.10(+3.80%)
Dec 15, 2009 2.883 2.971 2.746 2.746 93,039 -0.14(-4.75%)
Dec 14, 2009 2.877 2.994 2.864 2.883 18,628 -0.05(-1.78%)
Dec 11, 2009 3.033 3.098 2.909 2.935 26,192 -0.14(-4.66%)
Dec 10, 2009 3.229 3.261 3.059 3.079 41,211 +0.03(+1.07%)
Dec 09, 2009 3.046 3.183 2.961 3.046 72,659 -0.02(-0.64%)
Dec 08, 2009 2.870 3.066 2.870 3.066 37,739 +0.13(+4.44%)
Dec 07, 2009 3.059 3.059 2.935 2.935 68,507 +0.02(+0.67%)
Dec 04, 2009 2.864 2.937 2.864 2.916 25,816 +0.10(+3.71%)
Dec 03, 2009 2.740 2.909 2.740 2.811 18,389 +0.03(+0.94%)
Dec 02, 2009 2.805 2.883 2.759 2.785 17,743 -0.01(-0.23%)
Dec 01, 2009 2.746 2.837 2.746 2.792 68,220 +0.06(+2.15%)
Nov 30, 2009 2.818 2.857 2.733 2.733 43,035 -0.14(-4.77%)
Nov 27, 2009 2.935 2.955 2.720 2.870 38,153 -0.09(-3.08%)
Nov 25, 2009 3.007 3.007 2.955 2.961 69,294 -0.04(-1.30%)
Nov 24, 2009 2.974 3.059 2.948 3.001 41,777 +0.03(+0.88%)
Nov 23, 2009 3.053 3.066 2.961 2.974 43,095 +0.01(+0.22%)
Nov 20, 2009 3.059 3.059 2.968 2.968 14,349 -0.06(-1.94%)
Nov 19, 2009 3.118 3.118 2.948 3.027 7,449 -0.06(-1.90%)
Nov 18, 2009 3.229 3.255 3.085 3.085 88,023 -0.11(-3.47%)
Nov 17, 2009 3.131 3.340 3.098 3.196 74,596 +0.07(+2.08%)
Nov 16, 2009 3.092 3.196 3.027 3.131 50,974 +0.03(+1.05%)
Nov 13, 2009 3.139 3.229 3.098 3.098 24,657 -0.04(-1.29%)
Nov 12, 2009 3.177 3.183 3.124 3.139 11,421 -0.06(-1.79%)
Nov 11, 2009 2.935 3.232 2.935 3.196 31,289 +0.08(+2.51%)
Nov 10, 2009 3.098 3.221 2.955 3.118 15,683 -0.01(-0.21%)
Nov 09, 2009 3.014 3.190 3.014 3.124 14,717 +0.10(+3.23%)
Nov 06, 2009 3.092 3.103 2.936 3.027 28,289 -0.14(-4.33%)
Nov 05, 2009 3.098 3.164 3.095 3.164 17,223 +0.10(+3.19%)
Nov 04, 2009 3.196 3.242 3.066 3.066 7,855 -0.08(-2.69%)
Nov 03, 2009 3.020 3.165 3.020 3.151 24,633 +0.16(+5.23%)
Nov 02, 2009 2.981 3.124 2.970 2.994 11,960 +0.02(+0.66%)
Oct 30, 2009 3.144 3.177 2.968 2.974 18,241 -0.15(-4.80%)
Oct 29, 2009 3.203 3.261 3.124 3.124 46,137 -0.06(-1.84%)
Oct 28, 2009 3.222 3.294 3.183 3.183 9,045 -0.05(-1.41%)
Oct 27, 2009 3.340 3.367 3.229 3.229 17,815 -0.03(-0.80%)
Oct 26, 2009 3.288 3.288 3.164 3.255 23,221 -0.01(-0.20%)
Oct 23, 2009 3.288 3.320 3.261 3.261 24,118 +0.01(+0.20%)
Oct 22, 2009 3.301 3.338 3.248 3.255 34,403 -0.05(-1.58%)
Oct 21, 2009 3.190 3.320 3.190 3.307 63,979 +0.07(+2.01%)
Oct 20, 2009 3.261 3.269 3.190 3.242 29,689 +0.07(+2.26%)
Oct 19, 2009 3.294 3.503 3.131 3.170 106,295 -0.10(-2.99%)
Oct 16, 2009 3.261 3.366 3.241 3.268 41,234 +0.03(+0.80%)
Oct 15, 2009 3.222 3.285 3.222 3.242 75,578 +0.05(+1.64%)
Oct 14, 2009 3.212 3.333 3.040 3.190 128,804 -0.07(-2.01%)
Oct 13, 2009 3.268 3.327 3.235 3.255 43,767 -0.01(-0.20%)
Oct 12, 2009 3.242 3.261 3.186 3.261 33,267 +0.07(+2.04%)
Oct 09, 2009 3.124 3.255 3.124 3.196 31,289 +0.07(+2.30%)
Oct 08, 2009 3.170 3.216 3.098 3.124 33,967 +0.02(+0.63%)
Oct 07, 2009 3.173 3.209 3.098 3.105 15,887 -0.01(-0.21%)
Oct 06, 2009 3.014 3.164 2.948 3.111 35,927 +0.11(+3.70%)
Oct 05, 2009 3.111 3.111 2.948 3.001 52,654 -0.13(-4.17%)
Oct 02, 2009 3.046 3.457 3.020 3.131 98,357 -0.04(-1.23%)
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.