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, 2020 6.520 6.520 6.520 28,542 +0.03(+0.54%)
Dec 30, 2020 6.490 6.660 6.450 6.485 28,542 +0.07(+1.01%)
Dec 29, 2020 6.540 6.560 6.380 6.420 23,896 -0.03(-0.47%)
Dec 28, 2020 6.500 6.625 6.450 6.450 39,993 -0.13(-1.95%)
Dec 24, 2020 6.590 6.600 6.520 6.578 5,800 +0.05(+0.74%)
Dec 23, 2020 6.580 6.795 6.520 6.530 15,797 -0.04(-0.61%)
Dec 22, 2020 6.710 6.798 6.540 6.570 35,739 -0.24(-3.52%)
Dec 21, 2020 7.250 7.250 6.760 6.810 30,092 -0.21(-2.99%)
Dec 18, 2020 7.340 7.455 6.940 7.020 71,400 -0.28(-3.84%)
Dec 17, 2020 7.206 7.366 7.178 7.300 132,275 +0.13(+1.83%)
Dec 16, 2020 7.534 7.665 7.141 7.169 70,882 -0.48(-6.24%)
Dec 15, 2020 7.272 7.712 7.169 7.646 151,146 +0.38(+5.22%)
Dec 14, 2020 7.090 7.431 7.090 7.267 66,777 +0.21(+2.98%)
Dec 11, 2020 6.551 7.412 6.504 7.057 136,446 +0.56(+8.65%)
Dec 10, 2020 7.113 7.150 6.102 6.495 124,618 -0.51(-7.34%)
Dec 09, 2020 6.898 7.141 6.785 7.010 39,669 +0.21(+3.03%)
Dec 08, 2020 6.963 7.047 6.701 6.804 23,909 -0.14(-2.02%)
Dec 07, 2020 7.001 7.001 6.860 6.944 12,742 -0.08(-1.20%)
Dec 04, 2020 7.038 7.103 6.841 7.029 13,890 +0.10(+1.49%)
Dec 03, 2020 6.275 7.113 6.233 6.926 73,029 +0.59(+9.31%)
Dec 02, 2020 6.280 6.336 6.224 6.336 6,538 +0.06(+0.89%)
Dec 01, 2020 6.336 6.523 6.280 6.280 20,969 +0.04(+0.60%)
Nov 30, 2020 6.233 6.392 6.233 6.242 6,074 -0.06(-0.89%)
Nov 27, 2020 6.392 6.392 6.224 6.299 4,167 -0.12(-1.90%)
Nov 25, 2020 6.420 6.467 6.261 6.420 14,852 -0.05(-0.72%)
Nov 24, 2020 6.701 6.701 6.402 6.467 15,626 -0.23(-3.49%)
Nov 23, 2020 6.531 6.757 6.405 6.701 19,182 +0.25(+3.92%)
Nov 20, 2020 6.327 6.542 6.327 6.448 13,676 +0.04(+0.58%)
Nov 19, 2020 5.840 6.458 5.709 6.411 41,728 +0.53(+9.08%)
Nov 18, 2020 5.756 5.877 5.709 5.877 4,125 +0.19(+3.29%)
Nov 17, 2020 5.784 5.887 5.690 5.690 4,065 -0.07(-1.14%)
Nov 16, 2020 5.840 5.849 5.728 5.756 15,146 -0.04(-0.65%)
Nov 13, 2020 5.718 5.831 5.718 5.793 4,273 +0.14(+2.48%)
Nov 12, 2020 5.531 5.807 5.512 5.653 10,160 -0.11(-1.95%)
Nov 11, 2020 5.522 5.812 5.522 5.765 2,528 +0.10(+1.82%)
Nov 10, 2020 5.774 5.782 5.662 5.662 7,084 -0.10(-1.79%)
Nov 09, 2020 5.840 5.849 5.672 5.765 33,752 +0.04(+0.65%)
Nov 06, 2020 5.793 5.952 5.700 5.728 37,076 -0.05(-0.89%)
Nov 05, 2020 5.700 5.784 5.625 5.779 4,317 +0.00(+0.08%)
Nov 04, 2020 5.643 5.929 5.625 5.774 18,292 +0.10(+1.73%)
Nov 03, 2020 5.653 5.728 5.653 5.676 7,138 -0.06(-1.06%)
Nov 02, 2020 5.868 6.037 5.653 5.737 7,790 +0.00(+0.00%)
Oct 30, 2020 5.849 5.915 5.728 5.737 7,586 -0.12(-2.08%)
Oct 29, 2020 5.643 6.093 5.625 5.859 11,385 +0.20(+3.47%)
Oct 28, 2020 5.625 5.896 5.625 5.662 3,581 -0.02(-0.33%)
Oct 27, 2020 5.676 5.789 5.676 5.681 3,672 +0.05(+0.83%)
Oct 26, 2020 5.737 5.776 5.634 5.634 15,906 -0.17(-2.90%)
Oct 23, 2020 5.746 5.803 5.718 5.803 8,868 +0.14(+2.48%)
Oct 22, 2020 5.784 5.826 5.662 5.662 11,796 -0.09(-1.63%)
Oct 21, 2020 5.737 5.826 5.718 5.756 15,086 +0.00(+0.00%)
Oct 20, 2020 5.722 5.915 5.722 5.756 3,621 -0.02(-0.32%)
Oct 19, 2020 5.817 5.817 5.737 5.774 9,931 +0.05(+0.82%)
Oct 16, 2020 5.793 5.849 5.681 5.728 18,698 -0.07(-1.13%)
Oct 15, 2020 5.859 5.924 5.653 5.793 15,312 -0.07(-1.12%)
Oct 14, 2020 6.093 6.142 5.803 5.859 21,965 -0.22(-3.69%)
Oct 13, 2020 6.037 6.224 5.990 6.083 7,651 +0.07(+1.09%)
Oct 12, 2020 6.252 6.252 5.971 6.018 11,249 -0.23(-3.74%)
Oct 09, 2020 6.280 6.439 6.252 6.252 13,035 -0.01(-0.15%)
Oct 08, 2020 6.205 6.345 6.008 6.261 24,146 +0.18(+2.92%)
Oct 07, 2020 6.327 6.411 6.065 6.083 30,540 -0.21(-3.27%)
Oct 06, 2020 6.645 6.673 6.289 6.289 10,819 -0.15(-2.33%)
Oct 05, 2020 6.774 6.774 6.439 6.439 9,654 -0.28(-4.18%)
Oct 02, 2020 6.533 6.748 6.533 6.720 13,890 +0.17(+2.57%)
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.